Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 323.00 | 323.00 | 305.00 | 314.50 | 311.62 | 82,868 |
| 2023-01-06 | 315.00 | 316.60 | 308.24 | 314.00 | 311.13 | 74,493 |
| 2023-01-05 | 314.00 | 315.00 | 305.00 | 314.00 | 311.13 | 88,296 |
| 2023-01-04 | 317.00 | 317.00 | 306.28 | 313.00 | 310.14 | 66,039 |
| 2023-01-03 | 306.00 | 320.00 | 306.00 | 315.00 | 312.12 | 75,510 |
| 2022-12-30 | 315.00 | 319.58 | 313.00 | 315.00 | 312.12 | 17,912 |
| 2022-12-29 | 317.00 | 318.75 | 311.00 | 311.00 | 308.15 | 40,751 |
| 2022-12-28 | 306.00 | 320.00 | 306.00 | 320.00 | 317.07 | 38,994 |
| 2022-12-23 | 315.00 | 315.00 | 308.00 | 308.00 | 305.18 | 27,706 |
| 2022-12-22 | 315.00 | 317.59 | 308.10 | 314.00 | 311.13 | 44,928 |
| 2022-12-21 | 293.00 | 318.00 | 293.00 | 318.00 | 315.09 | 257,879 |
| 2022-12-20 | 293.00 | 309.00 | 292.00 | 300.00 | 297.25 | 143,231 |
| 2022-12-19 | 300.00 | 312.80 | 293.00 | 295.00 | 292.30 | 91,665 |
| 2022-12-16 | 308.00 | 314.00 | 300.00 | 301.50 | 298.74 | 50,679 |
| 2022-12-15 | 310.00 | 318.60 | 306.48 | 308.00 | 305.18 | 19,882 |
| 2022-12-14 | 318.00 | 322.88 | 308.00 | 308.00 | 305.18 | 33,493 |
| 2022-12-13 | 314.00 | 330.50 | 310.96 | 314.00 | 311.13 | 29,136 |
| 2022-12-12 | 324.00 | 331.00 | 318.40 | 319.50 | 316.58 | 46,981 |
| 2022-12-09 | 320.00 | 331.20 | 318.00 | 326.00 | 323.02 | 136,648 |
| 2022-12-08 | 334.00 | 334.00 | 320.00 | 325.00 | 322.03 | 236,207 |
| 2022-12-07 | 340.00 | 340.00 | 325.26 | 331.50 | 328.47 | 104,004 |
| 2022-12-06 | 320.00 | 346.70 | 320.00 | 339.00 | 335.90 | 1,015,926 |
| 2022-12-05 | 316.00 | 318.00 | 306.50 | 313.00 | 310.14 | 31,168 |
| 2022-12-02 | 305.00 | 314.00 | 305.00 | 311.50 | 308.65 | 14,379 |
| 2022-12-01 | 301.00 | 318.00 | 301.00 | 314.00 | 311.13 | 148,710 |
| 2022-11-30 | 313.00 | 313.00 | 298.00 | 306.50 | 303.70 | 210,854 |
| 2022-11-29 | 318.00 | 318.00 | 298.00 | 298.50 | 295.77 | 12,353 |
| 2022-11-28 | 317.00 | 318.00 | 305.50 | 307.50 | 304.69 | 55,023 |
| 2022-11-25 | 300.00 | 310.75 | 300.00 | 300.00 | 297.25 | 234,681 |
| 2022-11-24 | 296.00 | 315.95 | 296.00 | 306.50 | 303.70 | 28,458 |
| 2022-11-23 | 315.00 | 315.00 | 296.00 | 306.00 | 303.20 | 29,012 |
| 2022-11-22 | 320.00 | 320.00 | 304.00 | 309.00 | 306.17 | 65,411 |
| 2022-11-21 | 318.00 | 318.00 | 304.14 | 313.00 | 310.14 | 58,289 |
| 2022-11-18 | 310.00 | 316.00 | 307.45 | 311.00 | 308.15 | 95,097 |
| 2022-11-17 | 320.00 | 320.00 | 311.00 | 312.50 | 309.64 | 118,083 |
| 2022-11-16 | 314.00 | 328.00 | 300.00 | 315.00 | 312.12 | 158,663 |
| 2022-11-15 | 300.00 | 308.12 | 298.05 | 306.00 | 303.20 | 417,810 |
| 2022-11-14 | 305.00 | 319.15 | 301.00 | 304.00 | 301.22 | 102,265 |
| 2022-11-11 | 295.00 | 301.00 | 283.04 | 298.50 | 295.77 | 386,969 |
| 2022-11-10 | 277.00 | 298.00 | 277.00 | 280.00 | 277.44 | 1,013,708 |
| 2022-11-09 | 275.00 | 303.37 | 260.00 | 286.00 | 283.38 | 7,024,536 |
| 2022-11-08 | 279.00 | 325.00 | 277.90 | 305.00 | 302.21 | 442,487 |
| 2022-11-07 | 279.00 | 280.00 | 269.69 | 280.00 | 277.44 | 301,348 |
| 2022-11-04 | 262.00 | 286.00 | 261.27 | 272.00 | 269.51 | 810,814 |
| 2022-11-03 | 246.00 | 259.00 | 245.00 | 259.00 | 256.63 | 228,112 |
| 2022-11-02 | 255.00 | 257.00 | 246.00 | 251.00 | 248.70 | 53,870 |
| 2022-11-01 | 250.68 | 255.00 | 250.00 | 250.50 | 248.21 | 88,578 |
| 2022-10-31 | 246.00 | 258.00 | 246.00 | 252.50 | 250.19 | 53,196 |
| 2022-10-28 | 251.00 | 255.00 | 250.00 | 250.00 | 247.71 | 487,283 |
| 2022-10-27 | 250.68 | 252.35 | 250.50 | 250.50 | 248.21 | 38,403 |
| 2022-10-26 | 250.00 | 254.50 | 249.00 | 250.00 | 247.71 | 51,283 |
| 2022-10-25 | 251.00 | 255.00 | 250.00 | 251.50 | 249.20 | 116,061 |
| 2022-10-24 | 250.00 | 252.38 | 248.00 | 248.00 | 245.73 | 43,066 |
| 2022-10-21 | 244.00 | 253.00 | 243.88 | 253.00 | 250.68 | 29,654 |
| 2022-10-20 | 254.00 | 255.50 | 249.50 | 249.50 | 247.22 | 62,701 |
| 2022-10-19 | 250.00 | 250.00 | 244.76 | 249.00 | 246.72 | 1,060 |
| 2022-10-18 | 245.00 | 250.00 | 244.00 | 244.00 | 241.77 | 25,923 |
| 2022-10-17 | 245.70 | 252.50 | 245.70 | 252.50 | 250.19 | 50,068 |
| 2022-10-14 | 250.00 | 255.31 | 248.02 | 250.00 | 247.71 | 194,413 |
| 2022-10-13 | 251.00 | 260.00 | 250.00 | 250.00 | 247.71 | 203,400 |
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.