Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 647.00 | 653.00 | 605.00 | 610.00 | 606.85 | 614,936 |
| 2024-09-04 | 653.00 | 666.00 | 634.00 | 645.00 | 641.67 | 615,544 |
| 2024-09-03 | 690.00 | 709.00 | 621.52 | 650.00 | 646.65 | 1,796,749 |
| 2024-09-02 | 782.00 | 793.00 | 668.00 | 680.00 | 676.49 | 1,287,343 |
| 2024-08-30 | 749.00 | 784.00 | 749.00 | 780.00 | 775.98 | 225,251 |
| 2024-08-29 | 775.00 | 783.00 | 766.00 | 777.00 | 772.99 | 111,893 |
| 2024-08-28 | 777.00 | 781.00 | 764.00 | 765.00 | 761.06 | 80,250 |
| 2024-08-27 | 790.00 | 790.00 | 739.00 | 775.00 | 771.00 | 384,078 |
| 2024-08-23 | 754.00 | 767.00 | 749.00 | 763.00 | 759.07 | 86,954 |
| 2024-08-22 | 770.00 | 770.00 | 753.00 | 762.00 | 758.07 | 148,186 |
| 2024-08-21 | 758.00 | 766.00 | 738.00 | 766.00 | 762.05 | 427,319 |
| 2024-08-20 | 778.00 | 788.00 | 750.00 | 753.00 | 749.12 | 188,692 |
| 2024-08-19 | 802.00 | 802.00 | 761.74 | 781.00 | 776.97 | 612,471 |
| 2024-08-16 | 810.00 | 810.00 | 769.00 | 769.00 | 765.03 | 235,443 |
| 2024-08-15 | 762.00 | 807.00 | 762.00 | 807.00 | 802.84 | 217,652 |
| 2024-08-14 | 763.00 | 811.00 | 763.00 | 786.00 | 781.95 | 160,273 |
| 2024-08-13 | 788.00 | 815.00 | 788.00 | 800.00 | 795.88 | 91,895 |
| 2024-08-12 | 760.00 | 813.00 | 760.00 | 800.00 | 795.88 | 147,939 |
| 2024-08-09 | 776.00 | 809.00 | 752.01 | 798.00 | 793.89 | 209,511 |
| 2024-08-08 | 810.00 | 810.00 | 777.00 | 788.00 | 783.94 | 74,916 |
| 2024-08-07 | 793.00 | 808.99 | 786.89 | 804.00 | 799.85 | 177,474 |
| 2024-08-06 | 785.00 | 809.00 | 755.00 | 790.00 | 785.93 | 248,753 |
| 2024-08-05 | 791.00 | 792.00 | 726.50 | 784.00 | 779.96 | 270,998 |
| 2024-08-02 | 850.00 | 850.00 | 812.00 | 812.00 | 807.81 | 124,710 |
| 2024-08-01 | 876.00 | 888.00 | 839.00 | 839.00 | 834.67 | 266,006 |
| 2024-07-31 | 847.00 | 876.00 | 846.90 | 869.00 | 864.52 | 181,189 |
| 2024-07-30 | 807.00 | 851.10 | 806.00 | 846.00 | 841.64 | 168,960 |
| 2024-07-29 | 860.00 | 875.00 | 838.00 | 843.00 | 838.65 | 97,510 |
| 2024-07-26 | 826.00 | 870.47 | 826.00 | 864.00 | 859.55 | 74,603 |
| 2024-07-25 | 880.00 | 880.00 | 822.07 | 836.00 | 831.69 | 139,470 |
| 2024-07-24 | 842.00 | 868.00 | 842.00 | 848.00 | 843.63 | 240,603 |
| 2024-07-23 | 860.00 | 876.00 | 852.69 | 866.00 | 861.53 | 142,338 |
| 2024-07-22 | 880.00 | 880.00 | 844.00 | 861.00 | 856.56 | 119,149 |
| 2024-07-19 | 862.00 | 868.00 | 834.00 | 846.00 | 841.64 | 195,679 |
| 2024-07-18 | 889.00 | 889.00 | 842.00 | 842.00 | 837.66 | 169,488 |
| 2024-07-17 | 867.00 | 889.00 | 846.45 | 873.00 | 868.50 | 260,480 |
| 2024-07-16 | 862.00 | 884.00 | 847.00 | 875.00 | 870.49 | 195,417 |
| 2024-07-15 | 830.00 | 871.00 | 830.00 | 860.00 | 855.57 | 125,225 |
| 2024-07-12 | 805.00 | 842.00 | 805.00 | 841.00 | 836.66 | 407,911 |
| 2024-07-11 | 817.00 | 828.00 | 805.00 | 828.00 | 823.73 | 96,642 |
| 2024-07-10 | 784.00 | 819.46 | 784.00 | 815.00 | 810.80 | 85,178 |
| 2024-07-09 | 829.00 | 829.00 | 797.00 | 814.00 | 809.80 | 136,535 |
| 2024-07-08 | 842.00 | 850.00 | 805.00 | 816.00 | 811.79 | 319,127 |
| 2024-07-05 | 820.00 | 859.00 | 820.00 | 840.00 | 835.67 | 796,413 |
| 2024-07-04 | 824.00 | 834.00 | 790.00 | 822.00 | 817.76 | 148,798 |
| 2024-07-03 | 799.00 | 816.00 | 795.00 | 814.00 | 809.80 | 201,581 |
| 2024-07-02 | 782.00 | 811.00 | 759.00 | 797.00 | 792.89 | 280,111 |
| 2024-07-01 | 769.00 | 789.68 | 756.00 | 783.00 | 778.96 | 192,185 |
| 2024-06-28 | 755.00 | 768.00 | 749.00 | 760.00 | 756.08 | 144,835 |
| 2024-06-27 | 744.00 | 767.00 | 743.42 | 759.00 | 755.09 | 225,598 |
| 2024-06-26 | 727.00 | 750.00 | 723.00 | 743.00 | 739.17 | 242,158 |
| 2024-06-25 | 730.00 | 742.84 | 714.00 | 724.00 | 720.27 | 136,041 |
| 2024-06-24 | 711.00 | 733.00 | 710.00 | 723.00 | 719.27 | 162,816 |
| 2024-06-21 | 733.00 | 734.86 | 707.00 | 707.00 | 703.35 | 218,992 |
| 2024-06-20 | 707.00 | 732.00 | 707.00 | 715.00 | 711.31 | 289,722 |
| 2024-06-19 | 720.00 | 725.00 | 708.00 | 715.00 | 711.31 | 236,175 |
| 2024-06-18 | 690.00 | 724.00 | 690.00 | 718.00 | 714.30 | 434,274 |
| 2024-06-17 | 690.00 | 696.00 | 660.74 | 696.00 | 692.41 | 565,904 |
| 2024-06-14 | 710.00 | 726.46 | 651.00 | 688.00 | 684.45 | 736,112 |
| 2024-06-13 | 720.00 | 734.00 | 696.00 | 717.00 | 713.30 | 483,660 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0130 GBP |
| 2025-05-01 | 0.0120 GBP |
| 2024-05-02 | 0.0110 GBP |
| 2023-05-25 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.