Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 300.00 | 310.00 | 300.00 | 309.00 | 306.17 | 45,500 |
| 2023-03-31 | 296.00 | 308.00 | 296.00 | 304.00 | 301.22 | 40,376 |
| 2023-03-30 | 297.00 | 303.00 | 293.00 | 302.00 | 299.24 | 215,070 |
| 2023-03-29 | 286.00 | 298.00 | 286.00 | 294.50 | 291.81 | 35,505 |
| 2023-03-28 | 291.00 | 299.46 | 291.00 | 295.00 | 292.30 | 158,929 |
| 2023-03-27 | 291.00 | 301.00 | 290.00 | 293.00 | 290.32 | 245,500 |
| 2023-03-24 | 294.00 | 302.73 | 291.00 | 291.00 | 288.34 | 54,805 |
| 2023-03-23 | 290.00 | 302.50 | 290.00 | 295.00 | 292.30 | 97,818 |
| 2023-03-22 | 293.00 | 307.20 | 293.00 | 295.00 | 292.30 | 105,613 |
| 2023-03-21 | 300.00 | 306.70 | 281.00 | 306.00 | 303.20 | 312,595 |
| 2023-03-20 | 290.00 | 296.00 | 281.00 | 294.00 | 291.31 | 59,188 |
| 2023-03-17 | 296.00 | 303.00 | 290.00 | 290.00 | 287.35 | 1,089,184 |
| 2023-03-16 | 295.00 | 300.00 | 289.40 | 295.00 | 292.30 | 180,966 |
| 2023-03-15 | 300.00 | 302.00 | 281.00 | 281.00 | 278.43 | 122,559 |
| 2023-03-14 | 301.00 | 309.00 | 301.00 | 303.00 | 300.23 | 116,514 |
| 2023-03-13 | 305.00 | 308.58 | 300.00 | 304.00 | 301.22 | 225,772 |
| 2023-03-10 | 300.00 | 316.00 | 300.00 | 310.00 | 307.16 | 94,888 |
| 2023-03-09 | 313.00 | 315.00 | 308.85 | 314.00 | 311.13 | 22,361 |
| 2023-03-08 | 315.00 | 315.00 | 301.00 | 314.00 | 311.13 | 149,301 |
| 2023-03-07 | 310.00 | 315.00 | 307.70 | 311.00 | 308.15 | 61,697 |
| 2023-03-06 | 320.00 | 325.00 | 310.00 | 311.00 | 308.15 | 198,530 |
| 2023-03-03 | 302.00 | 320.00 | 302.00 | 320.00 | 317.07 | 94,191 |
| 2023-03-02 | 305.00 | 306.00 | 300.00 | 304.00 | 301.22 | 713,100 |
| 2023-03-01 | 297.00 | 306.00 | 297.00 | 298.00 | 295.27 | 60,010 |
| 2023-02-28 | 295.00 | 309.00 | 295.00 | 306.00 | 303.20 | 279,911 |
| 2023-02-27 | 302.00 | 311.00 | 293.00 | 300.00 | 297.25 | 80,052 |
| 2023-02-24 | 310.00 | 310.00 | 302.00 | 302.00 | 299.24 | 64,038 |
| 2023-02-23 | 296.00 | 310.00 | 292.00 | 306.00 | 303.20 | 179,947 |
| 2023-02-22 | 311.00 | 313.00 | 295.00 | 296.00 | 293.29 | 283,514 |
| 2023-02-21 | 311.00 | 320.00 | 309.13 | 312.00 | 309.15 | 65,307 |
| 2023-02-20 | 310.00 | 319.00 | 309.00 | 312.00 | 309.15 | 40,432 |
| 2023-02-17 | 313.00 | 318.50 | 308.00 | 309.00 | 306.17 | 147,470 |
| 2023-02-16 | 318.00 | 320.00 | 310.00 | 314.00 | 311.13 | 81,935 |
| 2023-02-15 | 319.00 | 320.00 | 316.00 | 318.00 | 315.09 | 351,303 |
| 2023-02-14 | 318.00 | 322.00 | 318.00 | 319.00 | 316.08 | 66,330 |
| 2023-02-13 | 320.00 | 321.00 | 317.28 | 320.00 | 317.07 | 102,893 |
| 2023-02-10 | 319.00 | 320.00 | 315.00 | 320.00 | 317.07 | 807,146 |
| 2023-02-09 | 312.00 | 324.00 | 311.56 | 320.00 | 317.07 | 301,097 |
| 2023-02-08 | 317.00 | 317.00 | 311.00 | 311.00 | 308.15 | 63,047 |
| 2023-02-07 | 321.00 | 321.00 | 315.00 | 318.00 | 315.09 | 75,999 |
| 2023-02-06 | 317.00 | 321.60 | 312.12 | 316.00 | 313.11 | 265,247 |
| 2023-02-03 | 325.00 | 325.00 | 319.00 | 320.00 | 317.07 | 78,829 |
| 2023-02-02 | 325.00 | 325.00 | 317.86 | 319.00 | 316.08 | 115,278 |
| 2023-02-01 | 325.00 | 325.00 | 319.00 | 319.00 | 316.08 | 115,810 |
| 2023-01-31 | 314.00 | 324.00 | 314.00 | 324.00 | 321.04 | 241,732 |
| 2023-01-30 | 319.00 | 319.88 | 312.78 | 316.00 | 313.11 | 259,544 |
| 2023-01-27 | 317.00 | 324.00 | 312.42 | 320.00 | 317.07 | 257,150 |
| 2023-01-26 | 314.00 | 320.00 | 313.00 | 315.00 | 312.12 | 142,213 |
| 2023-01-25 | 310.00 | 320.00 | 304.28 | 313.00 | 310.14 | 913,399 |
| 2023-01-24 | 320.00 | 321.00 | 314.00 | 315.00 | 312.12 | 151,817 |
| 2023-01-23 | 319.00 | 320.00 | 315.60 | 318.00 | 315.09 | 264,762 |
| 2023-01-20 | 314.00 | 321.00 | 312.00 | 318.00 | 315.09 | 826,259 |
| 2023-01-19 | 317.00 | 320.00 | 303.00 | 310.00 | 307.16 | 19,796,369 |
| 2023-01-18 | 330.00 | 344.50 | 325.00 | 329.00 | 325.99 | 237,814 |
| 2023-01-17 | 339.00 | 340.00 | 329.16 | 330.00 | 326.98 | 78,285 |
| 2023-01-16 | 343.00 | 355.00 | 325.00 | 327.00 | 324.01 | 624,553 |
| 2023-01-13 | 329.00 | 335.00 | 323.47 | 335.00 | 331.93 | 283,505 |
| 2023-01-12 | 329.00 | 329.00 | 321.00 | 325.50 | 322.52 | 59,775 |
| 2023-01-11 | 323.00 | 329.00 | 314.00 | 324.50 | 321.53 | 519,178 |
| 2023-01-10 | 321.00 | 327.40 | 313.00 | 321.00 | 318.06 | 145,711 |
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.