Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 418.00 | 434.00 | 414.32 | 424.00 | 421.23 | 578,213 |
| 2023-09-25 | 418.00 | 434.00 | 417.86 | 423.00 | 420.24 | 89,322 |
| 2023-09-22 | 420.00 | 432.00 | 408.00 | 430.00 | 427.19 | 400,001 |
| 2023-09-21 | 429.00 | 429.00 | 408.00 | 418.00 | 415.27 | 78,168 |
| 2023-09-20 | 404.00 | 421.20 | 401.75 | 411.00 | 408.31 | 705,567 |
| 2023-09-19 | 410.00 | 424.00 | 402.00 | 405.00 | 402.35 | 175,396 |
| 2023-09-18 | 420.00 | 425.00 | 405.78 | 415.00 | 412.29 | 165,264 |
| 2023-09-15 | 427.00 | 429.00 | 408.00 | 414.00 | 411.29 | 176,596 |
| 2023-09-14 | 422.00 | 428.00 | 412.68 | 427.00 | 424.21 | 164,234 |
| 2023-09-13 | 430.00 | 430.00 | 417.00 | 419.00 | 416.26 | 200,453 |
| 2023-09-12 | 429.00 | 429.00 | 408.00 | 419.00 | 416.26 | 311,356 |
| 2023-09-11 | 418.00 | 425.00 | 406.00 | 419.00 | 416.26 | 707,620 |
| 2023-09-08 | 419.00 | 424.40 | 412.00 | 419.00 | 416.26 | 196,102 |
| 2023-09-07 | 420.00 | 430.00 | 412.38 | 420.00 | 417.25 | 539,975 |
| 2023-09-06 | 425.00 | 430.67 | 405.15 | 420.00 | 417.25 | 219,679 |
| 2023-09-05 | 422.00 | 432.00 | 420.00 | 424.00 | 421.23 | 471,108 |
| 2023-09-04 | 415.00 | 420.00 | 405.00 | 420.00 | 417.25 | 886,503 |
| 2023-09-01 | 404.00 | 410.00 | 392.00 | 392.00 | 389.44 | 238,952 |
| 2023-08-31 | 391.00 | 404.00 | 391.00 | 404.00 | 401.36 | 102,017 |
| 2023-08-30 | 403.00 | 405.00 | 399.00 | 400.00 | 397.39 | 106,021 |
| 2023-08-29 | 400.00 | 408.00 | 397.02 | 403.00 | 400.37 | 215,411 |
| 2023-08-25 | 397.00 | 404.00 | 391.00 | 393.00 | 390.43 | 60,820 |
| 2023-08-24 | 401.00 | 405.00 | 400.00 | 400.00 | 397.39 | 884,358 |
| 2023-08-23 | 395.00 | 402.00 | 390.00 | 401.00 | 398.38 | 174,001 |
| 2023-08-22 | 383.00 | 400.00 | 383.00 | 395.00 | 392.42 | 446,272 |
| 2023-08-21 | 379.00 | 394.60 | 376.00 | 388.00 | 385.46 | 202,972 |
| 2023-08-18 | 380.00 | 394.06 | 380.00 | 392.00 | 389.44 | 118,748 |
| 2023-08-17 | 380.00 | 390.00 | 380.00 | 380.00 | 377.52 | 145,475 |
| 2023-08-16 | 389.00 | 396.00 | 381.35 | 387.00 | 384.47 | 68,656 |
| 2023-08-15 | 380.00 | 397.18 | 380.00 | 380.00 | 377.52 | 609,398 |
| 2023-08-14 | 398.00 | 398.00 | 382.50 | 395.00 | 392.42 | 427,307 |
| 2023-08-11 | 381.00 | 399.00 | 381.00 | 392.00 | 389.44 | 2,733,504 |
| 2023-08-10 | 390.00 | 392.00 | 384.00 | 386.00 | 383.48 | 368,303 |
| 2023-08-09 | 391.00 | 396.00 | 381.00 | 392.00 | 389.44 | 239,175 |
| 2023-08-08 | 381.00 | 395.11 | 381.00 | 390.00 | 387.45 | 27,640 |
| 2023-08-07 | 399.00 | 399.00 | 382.00 | 389.00 | 386.46 | 74,573 |
| 2023-08-04 | 389.00 | 398.00 | 382.35 | 390.00 | 387.45 | 87,175 |
| 2023-08-03 | 387.00 | 392.00 | 377.00 | 389.00 | 386.46 | 741,004 |
| 2023-08-02 | 388.00 | 399.00 | 380.50 | 386.00 | 383.48 | 42,680 |
| 2023-08-01 | 392.00 | 396.50 | 385.00 | 389.00 | 386.46 | 85,834 |
| 2023-07-31 | 398.00 | 404.25 | 390.00 | 391.00 | 388.44 | 62,596 |
| 2023-07-28 | 400.00 | 404.50 | 395.00 | 395.00 | 392.42 | 140,046 |
| 2023-07-27 | 377.00 | 410.00 | 358.00 | 403.00 | 400.37 | 257,150 |
| 2023-07-26 | 368.00 | 374.88 | 368.00 | 373.00 | 370.56 | 504,276 |
| 2023-07-25 | 372.00 | 377.00 | 367.00 | 370.00 | 367.58 | 142,485 |
| 2023-07-24 | 378.00 | 378.00 | 357.00 | 372.00 | 369.57 | 85,066 |
| 2023-07-21 | 378.00 | 378.00 | 368.06 | 370.00 | 367.58 | 187,266 |
| 2023-07-20 | 370.00 | 375.82 | 367.00 | 374.00 | 371.56 | 85,686 |
| 2023-07-19 | 370.00 | 374.30 | 347.00 | 370.00 | 367.58 | 533,903 |
| 2023-07-18 | 374.00 | 375.00 | 362.00 | 362.00 | 359.63 | 176,984 |
| 2023-07-17 | 370.00 | 374.00 | 361.00 | 364.00 | 361.62 | 175,790 |
| 2023-07-14 | 355.00 | 369.00 | 351.15 | 365.00 | 362.61 | 297,049 |
| 2023-07-13 | 365.00 | 368.00 | 350.00 | 360.00 | 357.65 | 150,184 |
| 2023-07-12 | 375.00 | 379.00 | 368.44 | 372.00 | 369.57 | 568,631 |
| 2023-07-11 | 370.00 | 375.00 | 368.00 | 375.00 | 372.55 | 49,651 |
| 2023-07-10 | 365.00 | 379.00 | 365.00 | 368.00 | 365.59 | 94,562 |
| 2023-07-07 | 368.00 | 382.00 | 368.00 | 368.00 | 365.59 | 58,103 |
| 2023-07-06 | 369.00 | 378.00 | 368.00 | 370.00 | 367.58 | 105,533 |
| 2023-07-05 | 365.00 | 375.00 | 365.00 | 375.00 | 372.55 | 280,636 |
| 2023-07-04 | 380.00 | 381.50 | 370.00 | 371.00 | 368.58 | 73,972 |
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.