Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 714.00 | 776.00 | 714.00 | 750.00 | 745.10 | 217,808 |
| 2024-03-14 | 708.00 | 734.00 | 707.86 | 730.00 | 725.23 | 174,742 |
| 2024-03-13 | 684.00 | 712.00 | 684.00 | 712.00 | 707.35 | 229,205 |
| 2024-03-12 | 684.00 | 710.00 | 684.00 | 710.00 | 705.36 | 199,907 |
| 2024-03-11 | 712.00 | 718.00 | 686.00 | 698.00 | 693.44 | 125,039 |
| 2024-03-08 | 722.00 | 732.25 | 714.00 | 716.00 | 711.32 | 164,375 |
| 2024-03-07 | 728.00 | 744.00 | 720.00 | 726.00 | 721.25 | 166,802 |
| 2024-03-06 | 728.00 | 746.00 | 727.00 | 732.00 | 727.22 | 157,588 |
| 2024-03-05 | 716.00 | 736.00 | 715.40 | 728.00 | 723.24 | 302,295 |
| 2024-03-04 | 704.00 | 734.00 | 698.81 | 724.00 | 719.27 | 298,858 |
| 2024-03-01 | 714.00 | 718.00 | 694.00 | 702.00 | 697.41 | 473,406 |
| 2024-02-29 | 684.00 | 720.00 | 674.00 | 700.00 | 695.42 | 3,648,521 |
| 2024-02-28 | 670.00 | 702.00 | 667.36 | 686.00 | 681.52 | 504,181 |
| 2024-02-27 | 682.00 | 695.49 | 676.00 | 684.00 | 679.53 | 171,373 |
| 2024-02-26 | 662.00 | 689.70 | 662.00 | 674.00 | 669.59 | 167,782 |
| 2024-02-23 | 692.00 | 714.00 | 668.00 | 668.00 | 663.63 | 272,622 |
| 2024-02-22 | 700.00 | 702.00 | 684.60 | 692.00 | 687.48 | 119,531 |
| 2024-02-21 | 676.00 | 698.00 | 672.18 | 696.00 | 691.45 | 226,049 |
| 2024-02-20 | 708.00 | 710.00 | 680.00 | 680.00 | 675.56 | 285,697 |
| 2024-02-19 | 750.00 | 750.00 | 696.00 | 702.00 | 697.41 | 194,950 |
| 2024-02-16 | 714.00 | 748.00 | 709.80 | 732.00 | 727.22 | 1,773,226 |
| 2024-02-15 | 696.00 | 716.00 | 694.00 | 714.00 | 709.33 | 539,121 |
| 2024-02-14 | 670.00 | 701.57 | 669.80 | 688.00 | 683.50 | 416,165 |
| 2024-02-13 | 676.00 | 676.00 | 662.00 | 676.00 | 671.58 | 307,597 |
| 2024-02-12 | 666.00 | 682.00 | 666.00 | 676.00 | 671.58 | 326,310 |
| 2024-02-09 | 686.00 | 696.00 | 672.00 | 676.00 | 671.58 | 195,005 |
| 2024-02-08 | 672.00 | 704.00 | 672.00 | 688.00 | 683.50 | 393,154 |
| 2024-02-07 | 658.00 | 678.00 | 650.00 | 678.00 | 673.57 | 267,737 |
| 2024-02-06 | 676.00 | 681.22 | 648.00 | 654.00 | 649.73 | 279,042 |
| 2024-02-05 | 678.00 | 680.00 | 656.00 | 672.00 | 667.61 | 187,439 |
| 2024-02-02 | 660.00 | 690.00 | 659.03 | 672.00 | 667.61 | 294,205 |
| 2024-02-01 | 660.00 | 674.00 | 656.00 | 656.00 | 651.71 | 516,433 |
| 2024-01-31 | 650.00 | 666.00 | 641.00 | 660.00 | 655.69 | 246,098 |
| 2024-01-30 | 676.00 | 680.00 | 636.00 | 648.00 | 643.76 | 254,409 |
| 2024-01-29 | 674.00 | 678.55 | 656.00 | 670.00 | 665.62 | 351,838 |
| 2024-01-26 | 642.00 | 682.00 | 626.00 | 664.00 | 659.66 | 692,875 |
| 2024-01-25 | 612.00 | 638.00 | 608.00 | 632.00 | 627.87 | 788,512 |
| 2024-01-24 | 614.00 | 618.00 | 606.00 | 610.00 | 606.01 | 112,386 |
| 2024-01-23 | 598.00 | 612.00 | 592.00 | 604.00 | 600.05 | 328,929 |
| 2024-01-22 | 616.00 | 616.00 | 589.70 | 600.00 | 596.08 | 217,140 |
| 2024-01-19 | 614.00 | 614.00 | 593.28 | 600.00 | 596.08 | 105,873 |
| 2024-01-18 | 596.00 | 622.49 | 594.84 | 610.00 | 606.01 | 1,113,849 |
| 2024-01-17 | 596.00 | 601.84 | 578.00 | 596.00 | 592.10 | 180,958 |
| 2024-01-16 | 606.00 | 616.00 | 592.00 | 592.00 | 588.13 | 239,018 |
| 2024-01-15 | 614.00 | 616.00 | 592.04 | 608.00 | 604.03 | 392,641 |
| 2024-01-12 | 582.00 | 614.00 | 573.50 | 610.00 | 606.01 | 684,122 |
| 2024-01-11 | 588.00 | 596.00 | 576.68 | 580.00 | 576.21 | 127,411 |
| 2024-01-10 | 604.00 | 618.00 | 579.39 | 582.00 | 578.20 | 350,554 |
| 2024-01-09 | 616.00 | 618.00 | 590.00 | 600.00 | 596.08 | 72,539 |
| 2024-01-08 | 618.00 | 618.00 | 594.00 | 610.00 | 606.01 | 88,158 |
| 2024-01-05 | 600.00 | 612.00 | 596.00 | 610.00 | 606.01 | 111,972 |
| 2024-01-04 | 578.00 | 602.49 | 567.79 | 602.00 | 598.07 | 301,881 |
| 2024-01-03 | 610.00 | 618.00 | 570.42 | 578.00 | 574.22 | 206,293 |
| 2024-01-02 | 614.00 | 632.00 | 606.60 | 614.00 | 609.99 | 246,230 |
| 2023-12-29 | 620.00 | 620.00 | 608.00 | 614.00 | 609.99 | 37,378 |
| 2023-12-28 | 620.00 | 620.00 | 610.10 | 618.00 | 613.96 | 93,079 |
| 2023-12-27 | 596.00 | 620.00 | 596.00 | 610.00 | 606.01 | 131,673 |
| 2023-12-22 | 596.00 | 618.00 | 596.00 | 602.00 | 598.07 | 43,710 |
| 2023-12-21 | 610.00 | 614.75 | 606.00 | 606.00 | 602.04 | 154,169 |
| 2023-12-20 | 606.00 | 620.00 | 600.06 | 610.00 | 606.01 | 247,090 |
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.