Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 378.00 | 385.00 | 370.00 | 378.00 | 375.53 | 158,324 |
| 2023-06-30 | 390.00 | 390.00 | 371.00 | 382.00 | 379.50 | 93,066 |
| 2023-06-29 | 390.00 | 390.00 | 370.00 | 378.00 | 375.53 | 248,669 |
| 2023-06-28 | 387.00 | 397.00 | 376.00 | 384.00 | 381.49 | 167,959 |
| 2023-06-27 | 390.00 | 393.40 | 386.00 | 386.00 | 383.48 | 278,340 |
| 2023-06-26 | 388.00 | 397.71 | 384.00 | 387.00 | 384.47 | 79,136 |
| 2023-06-23 | 397.00 | 399.06 | 384.62 | 389.00 | 386.46 | 391,756 |
| 2023-06-22 | 395.00 | 403.86 | 394.00 | 397.00 | 394.41 | 124,809 |
| 2023-06-21 | 400.00 | 409.00 | 395.00 | 397.00 | 394.41 | 158,675 |
| 2023-06-20 | 400.00 | 409.00 | 396.00 | 396.00 | 393.41 | 90,818 |
| 2023-06-19 | 411.00 | 411.00 | 400.00 | 401.00 | 398.38 | 34,946 |
| 2023-06-16 | 420.00 | 420.00 | 399.00 | 403.00 | 400.37 | 95,874 |
| 2023-06-15 | 420.00 | 420.00 | 401.00 | 404.00 | 401.36 | 141,147 |
| 2023-06-14 | 415.00 | 420.00 | 409.00 | 410.00 | 407.32 | 375,144 |
| 2023-06-13 | 400.00 | 410.00 | 394.34 | 409.00 | 406.33 | 416,401 |
| 2023-06-12 | 400.00 | 403.60 | 390.00 | 394.00 | 391.42 | 473,494 |
| 2023-06-09 | 388.00 | 400.00 | 384.00 | 396.00 | 393.41 | 366,022 |
| 2023-06-08 | 379.00 | 399.00 | 376.00 | 387.00 | 384.47 | 310,308 |
| 2023-06-07 | 367.00 | 388.27 | 367.00 | 384.00 | 381.49 | 313,076 |
| 2023-06-06 | 385.00 | 385.00 | 363.00 | 380.00 | 377.52 | 81,346 |
| 2023-06-05 | 372.00 | 383.00 | 368.00 | 375.00 | 372.55 | 53,064 |
| 2023-06-02 | 365.00 | 373.00 | 362.00 | 370.00 | 367.58 | 248,063 |
| 2023-06-01 | 372.00 | 375.15 | 363.58 | 366.00 | 363.61 | 98,787 |
| 2023-05-31 | 370.00 | 378.36 | 370.00 | 370.00 | 367.58 | 49,097 |
| 2023-05-30 | 383.00 | 383.13 | 371.00 | 374.00 | 371.56 | 173,917 |
| 2023-05-26 | 383.00 | 384.49 | 368.00 | 383.00 | 380.50 | 61,902 |
| 2023-05-25 | 380.00 | 383.27 | 370.00 | 380.00 | 377.52 | 258,555 |
| 2023-05-24 | 376.00 | 381.00 | 375.00 | 380.00 | 376.52 | 112,207 |
| 2023-05-23 | 379.00 | 381.00 | 376.00 | 376.00 | 372.56 | 324,630 |
| 2023-05-22 | 370.00 | 378.00 | 370.00 | 376.00 | 372.56 | 631,262 |
| 2023-05-19 | 378.00 | 379.00 | 370.00 | 371.00 | 367.61 | 169,228 |
| 2023-05-18 | 380.00 | 380.00 | 372.26 | 378.00 | 374.54 | 88,747 |
| 2023-05-17 | 376.00 | 379.00 | 373.00 | 378.00 | 374.54 | 86,469 |
| 2023-05-16 | 378.00 | 380.00 | 375.00 | 378.00 | 374.54 | 133,414 |
| 2023-05-15 | 381.00 | 385.52 | 375.00 | 377.00 | 373.55 | 273,786 |
| 2023-05-12 | 381.00 | 382.87 | 375.00 | 380.00 | 376.52 | 495,415 |
| 2023-05-11 | 376.00 | 400.00 | 360.00 | 380.00 | 376.52 | 10,166,380 |
| 2023-05-10 | 375.00 | 386.00 | 370.00 | 386.00 | 382.47 | 122,820 |
| 2023-05-09 | 371.00 | 375.80 | 368.00 | 372.00 | 368.60 | 274,400 |
| 2023-05-05 | 383.00 | 385.00 | 369.00 | 370.00 | 366.61 | 1,029,607 |
| 2023-05-04 | 372.00 | 395.00 | 368.50 | 379.00 | 375.53 | 391,333 |
| 2023-05-03 | 353.00 | 377.00 | 347.00 | 370.00 | 366.61 | 1,684,991 |
| 2023-05-02 | 341.00 | 350.00 | 331.78 | 345.00 | 341.84 | 338,309 |
| 2023-04-28 | 334.00 | 341.00 | 329.00 | 341.00 | 337.88 | 200,257 |
| 2023-04-27 | 326.00 | 332.00 | 326.00 | 332.00 | 328.96 | 61,768 |
| 2023-04-26 | 326.00 | 328.00 | 323.80 | 327.00 | 324.01 | 16,600 |
| 2023-04-25 | 325.00 | 326.79 | 320.00 | 321.00 | 318.06 | 32,459 |
| 2023-04-24 | 332.00 | 337.50 | 320.00 | 320.00 | 317.07 | 116,378 |
| 2023-04-21 | 325.00 | 335.00 | 323.13 | 333.00 | 329.95 | 369,092 |
| 2023-04-20 | 320.00 | 324.00 | 316.00 | 321.00 | 318.06 | 826,233 |
| 2023-04-19 | 322.00 | 324.50 | 320.00 | 320.00 | 317.07 | 53,883 |
| 2023-04-18 | 320.00 | 324.00 | 310.00 | 320.00 | 317.07 | 57,844 |
| 2023-04-17 | 322.00 | 327.39 | 322.00 | 323.00 | 320.04 | 33,246 |
| 2023-04-14 | 329.00 | 329.00 | 323.00 | 324.00 | 321.04 | 26,369 |
| 2023-04-13 | 325.00 | 330.00 | 322.00 | 323.00 | 320.04 | 121,282 |
| 2023-04-12 | 320.00 | 325.00 | 318.00 | 325.00 | 322.03 | 160,890 |
| 2023-04-11 | 318.00 | 320.50 | 310.00 | 320.00 | 317.07 | 208,788 |
| 2023-04-06 | 308.00 | 316.00 | 304.00 | 316.00 | 313.11 | 50,764 |
| 2023-04-05 | 305.00 | 309.00 | 304.00 | 308.00 | 305.18 | 70,324 |
| 2023-04-04 | 310.00 | 310.00 | 305.00 | 308.00 | 305.18 | 40,350 |
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.