Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 614.00 | 614.00 | 593.68 | 602.00 | 598.07 | 149,588 |
| 2023-12-18 | 616.00 | 618.00 | 602.00 | 610.00 | 606.01 | 107,637 |
| 2023-12-15 | 602.00 | 618.00 | 602.00 | 610.00 | 606.01 | 162,886 |
| 2023-12-14 | 640.00 | 640.00 | 602.00 | 610.00 | 606.01 | 233,025 |
| 2023-12-13 | 628.00 | 636.00 | 605.90 | 626.00 | 621.91 | 117,025 |
| 2023-12-12 | 636.00 | 640.00 | 614.00 | 620.00 | 615.95 | 90,831 |
| 2023-12-11 | 638.00 | 638.00 | 622.00 | 622.00 | 617.93 | 324,766 |
| 2023-12-08 | 600.00 | 638.00 | 588.16 | 622.00 | 617.93 | 551,779 |
| 2023-12-07 | 590.00 | 612.00 | 584.00 | 606.00 | 602.04 | 784,045 |
| 2023-12-06 | 608.00 | 611.50 | 594.00 | 602.00 | 598.07 | 1,235,914 |
| 2023-12-05 | 588.00 | 608.40 | 587.50 | 600.00 | 596.08 | 631,511 |
| 2023-12-04 | 594.00 | 614.00 | 588.24 | 590.00 | 586.14 | 928,985 |
| 2023-12-01 | 600.00 | 621.00 | 584.00 | 594.00 | 590.12 | 639,817 |
| 2023-11-30 | 508.00 | 608.00 | 505.50 | 596.00 | 592.10 | 2,043,369 |
| 2023-11-29 | 473.00 | 485.00 | 462.21 | 485.00 | 481.83 | 626,497 |
| 2023-11-28 | 452.00 | 474.00 | 448.50 | 467.00 | 463.95 | 446,693 |
| 2023-11-27 | 469.00 | 482.00 | 455.00 | 459.00 | 456.00 | 91,532 |
| 2023-11-24 | 472.00 | 479.00 | 464.50 | 469.00 | 465.93 | 75,372 |
| 2023-11-23 | 475.00 | 479.00 | 468.00 | 468.00 | 464.94 | 86,791 |
| 2023-11-22 | 479.00 | 489.00 | 474.00 | 478.00 | 474.88 | 92,539 |
| 2023-11-21 | 494.00 | 494.00 | 475.00 | 475.00 | 471.90 | 222,014 |
| 2023-11-20 | 489.00 | 495.00 | 473.53 | 486.00 | 482.82 | 225,548 |
| 2023-11-17 | 471.00 | 488.00 | 471.00 | 487.00 | 483.82 | 312,601 |
| 2023-11-16 | 480.00 | 494.00 | 474.41 | 482.00 | 478.85 | 236,357 |
| 2023-11-15 | 479.00 | 490.00 | 475.50 | 486.00 | 482.82 | 193,447 |
| 2023-11-14 | 475.00 | 489.00 | 457.24 | 482.00 | 478.85 | 211,069 |
| 2023-11-13 | 467.00 | 471.00 | 446.00 | 471.00 | 467.92 | 178,678 |
| 2023-11-10 | 459.00 | 469.00 | 446.43 | 468.00 | 464.94 | 88,483 |
| 2023-11-09 | 460.00 | 468.28 | 457.35 | 462.00 | 458.98 | 394,987 |
| 2023-11-08 | 470.00 | 477.04 | 452.00 | 461.00 | 457.99 | 546,621 |
| 2023-11-07 | 464.00 | 476.00 | 464.00 | 465.00 | 461.96 | 228,994 |
| 2023-11-06 | 466.00 | 479.68 | 465.00 | 475.00 | 471.90 | 357,872 |
| 2023-11-03 | 475.00 | 475.00 | 466.00 | 466.00 | 462.95 | 124,534 |
| 2023-11-02 | 475.00 | 481.00 | 465.00 | 473.00 | 469.91 | 540,728 |
| 2023-11-01 | 492.00 | 492.00 | 465.00 | 469.00 | 465.93 | 104,699 |
| 2023-10-31 | 482.00 | 489.47 | 477.00 | 480.00 | 476.86 | 432,868 |
| 2023-10-30 | 478.00 | 488.87 | 475.12 | 482.00 | 478.85 | 778,099 |
| 2023-10-27 | 466.00 | 477.00 | 454.00 | 475.00 | 471.90 | 524,232 |
| 2023-10-26 | 470.00 | 473.04 | 460.00 | 461.00 | 457.99 | 89,563 |
| 2023-10-25 | 474.00 | 480.00 | 459.00 | 464.00 | 460.97 | 232,332 |
| 2023-10-24 | 457.00 | 470.00 | 457.00 | 465.00 | 461.96 | 593,486 |
| 2023-10-23 | 461.00 | 477.27 | 459.00 | 470.00 | 466.93 | 1,074,168 |
| 2023-10-20 | 469.00 | 474.00 | 458.00 | 465.00 | 461.96 | 669,191 |
| 2023-10-19 | 461.00 | 468.20 | 448.35 | 462.00 | 458.98 | 488,461 |
| 2023-10-18 | 466.00 | 476.00 | 446.00 | 457.00 | 454.01 | 570,120 |
| 2023-10-17 | 471.00 | 478.40 | 460.74 | 473.00 | 469.91 | 407,681 |
| 2023-10-16 | 459.00 | 477.00 | 449.98 | 470.00 | 466.93 | 243,318 |
| 2023-10-13 | 455.00 | 487.34 | 450.00 | 450.00 | 447.06 | 513,675 |
| 2023-10-12 | 462.00 | 469.40 | 454.00 | 469.00 | 465.93 | 417,182 |
| 2023-10-11 | 456.00 | 462.00 | 444.43 | 460.00 | 456.99 | 368,618 |
| 2023-10-10 | 440.00 | 455.00 | 431.69 | 451.00 | 448.05 | 244,264 |
| 2023-10-09 | 441.00 | 459.00 | 426.00 | 444.00 | 441.10 | 717,402 |
| 2023-10-06 | 424.00 | 453.00 | 421.52 | 448.00 | 445.07 | 1,005,492 |
| 2023-10-05 | 434.00 | 439.00 | 423.00 | 423.00 | 420.24 | 180,143 |
| 2023-10-04 | 429.00 | 437.00 | 426.40 | 434.00 | 431.16 | 311,568 |
| 2023-10-03 | 429.00 | 437.00 | 428.00 | 434.00 | 431.16 | 281,703 |
| 2023-10-02 | 428.00 | 434.00 | 421.00 | 432.00 | 429.18 | 142,775 |
| 2023-09-29 | 430.00 | 439.00 | 421.00 | 437.00 | 434.14 | 62,921 |
| 2023-09-28 | 430.00 | 439.00 | 418.00 | 427.00 | 424.21 | 540,889 |
| 2023-09-27 | 434.00 | 439.00 | 425.00 | 433.00 | 430.17 | 199,028 |
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.