Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 720.00 | 736.00 | 680.00 | 705.00 | 701.36 | 535,162 |
| 2024-06-11 | 753.00 | 753.00 | 725.00 | 734.00 | 730.22 | 204,972 |
| 2024-06-10 | 783.00 | 783.00 | 722.54 | 734.00 | 730.22 | 308,455 |
| 2024-06-07 | 775.00 | 799.00 | 736.06 | 752.00 | 748.12 | 585,524 |
| 2024-06-06 | 800.00 | 800.00 | 770.00 | 775.00 | 771.00 | 161,468 |
| 2024-06-05 | 788.00 | 796.00 | 763.81 | 780.00 | 775.98 | 203,595 |
| 2024-06-04 | 800.00 | 819.00 | 771.00 | 782.00 | 777.97 | 332,872 |
| 2024-06-03 | 840.00 | 849.00 | 802.00 | 802.00 | 797.86 | 159,363 |
| 2024-05-31 | 841.00 | 858.00 | 824.00 | 824.00 | 819.75 | 286,691 |
| 2024-05-30 | 833.00 | 859.00 | 822.00 | 839.00 | 834.67 | 368,920 |
| 2024-05-29 | 835.00 | 859.00 | 825.00 | 843.00 | 838.65 | 453,614 |
| 2024-05-28 | 858.00 | 860.00 | 801.00 | 837.00 | 832.68 | 1,030,592 |
| 2024-05-24 | 815.00 | 829.00 | 809.68 | 828.00 | 823.73 | 105,729 |
| 2024-05-23 | 808.00 | 841.00 | 808.00 | 818.00 | 813.78 | 215,107 |
| 2024-05-22 | 825.00 | 842.00 | 823.24 | 834.00 | 829.70 | 151,057 |
| 2024-05-21 | 845.00 | 847.00 | 830.00 | 834.00 | 829.70 | 162,422 |
| 2024-05-20 | 833.00 | 877.00 | 829.00 | 840.00 | 835.67 | 223,688 |
| 2024-05-17 | 856.00 | 876.00 | 835.00 | 835.00 | 830.69 | 153,654 |
| 2024-05-16 | 878.00 | 893.00 | 842.00 | 842.00 | 837.66 | 190,154 |
| 2024-05-15 | 864.00 | 885.00 | 852.00 | 880.00 | 875.46 | 145,047 |
| 2024-05-14 | 848.00 | 868.00 | 841.68 | 862.00 | 857.56 | 111,178 |
| 2024-05-13 | 840.00 | 850.00 | 830.00 | 849.00 | 844.62 | 208,693 |
| 2024-05-10 | 857.00 | 867.00 | 828.36 | 832.00 | 827.71 | 302,526 |
| 2024-05-09 | 842.00 | 860.00 | 823.93 | 855.00 | 850.59 | 256,312 |
| 2024-05-08 | 843.00 | 850.00 | 823.00 | 833.00 | 828.70 | 308,867 |
| 2024-05-07 | 810.00 | 847.00 | 794.00 | 847.00 | 842.63 | 1,656,734 |
| 2024-05-03 | 800.00 | 804.74 | 788.00 | 791.00 | 786.92 | 97,754 |
| 2024-05-02 | 798.00 | 799.00 | 784.00 | 798.00 | 793.89 | 188,831 |
| 2024-05-01 | 823.00 | 829.00 | 783.00 | 793.00 | 787.82 | 527,880 |
| 2024-04-30 | 825.00 | 845.00 | 811.50 | 817.00 | 811.66 | 423,301 |
| 2024-04-29 | 800.00 | 823.00 | 782.00 | 820.00 | 814.64 | 310,326 |
| 2024-04-26 | 780.00 | 799.00 | 775.88 | 799.00 | 793.78 | 185,483 |
| 2024-04-25 | 758.00 | 783.00 | 754.00 | 780.00 | 774.90 | 127,978 |
| 2024-04-24 | 755.00 | 772.04 | 721.00 | 766.00 | 760.99 | 446,677 |
| 2024-04-23 | 731.00 | 759.00 | 731.00 | 758.00 | 753.05 | 180,019 |
| 2024-04-22 | 750.00 | 754.00 | 711.00 | 742.00 | 737.15 | 112,045 |
| 2024-04-19 | 720.00 | 746.53 | 715.30 | 742.00 | 737.15 | 170,130 |
| 2024-04-18 | 745.00 | 760.00 | 724.23 | 735.00 | 730.20 | 326,738 |
| 2024-04-17 | 680.00 | 736.00 | 680.00 | 736.00 | 731.19 | 392,168 |
| 2024-04-16 | 706.00 | 717.00 | 600.00 | 687.00 | 682.51 | 1,675,139 |
| 2024-04-15 | 764.00 | 789.00 | 747.00 | 758.00 | 753.05 | 169,556 |
| 2024-04-12 | 780.00 | 785.00 | 760.52 | 768.00 | 762.98 | 200,648 |
| 2024-04-11 | 782.00 | 783.00 | 761.71 | 772.00 | 766.95 | 212,642 |
| 2024-04-10 | 796.00 | 796.00 | 766.00 | 790.00 | 784.84 | 767,176 |
| 2024-04-09 | 793.00 | 793.00 | 767.00 | 767.00 | 761.99 | 119,681 |
| 2024-04-08 | 785.00 | 796.30 | 768.72 | 794.00 | 788.81 | 249,883 |
| 2024-04-05 | 786.00 | 790.00 | 761.00 | 770.00 | 764.97 | 110,796 |
| 2024-04-04 | 755.00 | 786.34 | 739.55 | 775.00 | 769.93 | 324,042 |
| 2024-04-03 | 764.00 | 776.00 | 743.00 | 750.00 | 745.10 | 183,945 |
| 2024-04-02 | 757.00 | 778.00 | 744.00 | 772.00 | 766.95 | 119,341 |
| 2024-03-28 | 734.00 | 778.00 | 730.00 | 760.00 | 755.03 | 390,508 |
| 2024-03-27 | 728.00 | 740.00 | 718.00 | 738.00 | 733.18 | 166,419 |
| 2024-03-26 | 724.00 | 750.00 | 714.00 | 742.00 | 737.15 | 136,296 |
| 2024-03-25 | 728.00 | 747.90 | 728.00 | 738.00 | 733.18 | 226,460 |
| 2024-03-22 | 748.00 | 760.00 | 717.26 | 730.00 | 725.23 | 183,452 |
| 2024-03-21 | 738.00 | 770.00 | 721.69 | 760.00 | 755.03 | 241,271 |
| 2024-03-20 | 718.00 | 740.00 | 715.11 | 732.00 | 727.22 | 117,565 |
| 2024-03-19 | 728.00 | 740.51 | 714.00 | 720.00 | 715.29 | 133,795 |
| 2024-03-18 | 740.00 | 752.55 | 728.00 | 740.00 | 735.16 | 126,326 |
| 2024-03-15 | 714.00 | 776.00 | 714.00 | 750.00 | 745.10 | 217,808 |
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.