Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 264.60 | 264.60 | 250.19 | 255.00 | 252.67 | 35,829 |
| 2022-10-11 | 260.00 | 268.65 | 250.66 | 261.00 | 258.61 | 220,373 |
| 2022-10-10 | 270.00 | 281.00 | 263.88 | 264.00 | 261.58 | 1,058,722 |
| 2022-10-07 | 242.02 | 249.84 | 242.02 | 249.00 | 246.72 | 301,198 |
| 2022-10-06 | 258.00 | 258.00 | 243.25 | 249.00 | 246.72 | 12,147 |
| 2022-10-05 | 244.00 | 250.23 | 244.00 | 247.00 | 244.74 | 21,419 |
| 2022-10-04 | 250.00 | 254.00 | 245.00 | 245.00 | 242.76 | 22,484 |
| 2022-10-03 | 248.67 | 248.67 | 240.00 | 240.00 | 237.80 | 1,715 |
| 2022-09-30 | 232.00 | 249.00 | 232.00 | 241.00 | 238.79 | 4,717 |
| 2022-09-29 | 231.00 | 248.75 | 231.00 | 241.00 | 238.79 | 20,743 |
| 2022-09-28 | 260.00 | 260.00 | 235.00 | 240.50 | 238.30 | 30,938 |
| 2022-09-27 | 245.00 | 259.30 | 245.00 | 245.00 | 242.76 | 2,981 |
| 2022-09-26 | 260.00 | 260.00 | 250.00 | 250.00 | 247.71 | 15,604 |
| 2022-09-23 | 255.00 | 255.00 | 246.00 | 250.00 | 247.71 | 9,133 |
| 2022-09-22 | 260.00 | 260.00 | 249.00 | 252.00 | 249.69 | 576,864 |
| 2022-09-21 | 261.00 | 261.00 | 248.00 | 253.50 | 251.18 | 975,467 |
| 2022-09-20 | 255.00 | 255.00 | 238.00 | 252.00 | 249.69 | 328,866 |
| 2022-09-16 | 236.00 | 255.00 | 236.00 | 255.00 | 252.67 | 417,105 |
| 2022-09-15 | 254.00 | 255.00 | 240.00 | 245.00 | 242.76 | 26,838 |
| 2022-09-14 | 251.00 | 265.00 | 233.00 | 247.50 | 245.24 | 786,907 |
| 2022-09-13 | 259.00 | 265.00 | 250.35 | 257.50 | 255.14 | 912,157 |
| 2022-09-12 | 255.40 | 259.00 | 251.13 | 257.50 | 255.14 | 20,208 |
| 2022-09-09 | 260.00 | 260.00 | 254.00 | 255.00 | 252.67 | 82,633 |
| 2022-09-08 | 264.00 | 264.00 | 250.00 | 254.00 | 251.68 | 234,306 |
| 2022-09-07 | 258.00 | 262.60 | 257.50 | 257.50 | 255.14 | 14,544 |
| 2022-09-06 | 270.00 | 270.00 | 257.50 | 260.50 | 258.12 | 3,105 |
| 2022-09-05 | 275.00 | 279.00 | 256.84 | 260.50 | 258.12 | 209,685 |
| 2022-09-02 | 265.00 | 320.00 | 243.00 | 261.00 | 258.61 | 265,855 |
| 2022-08-31 | 252.00 | 252.00 | 237.00 | 243.50 | 241.27 | 208,989 |
| 2022-08-30 | 250.00 | 258.00 | 248.00 | 252.00 | 249.69 | 240,383 |
| 2022-08-26 | 245.00 | 245.00 | 237.00 | 245.00 | 242.76 | 528,934 |
| 2022-08-25 | 235.00 | 243.81 | 230.00 | 237.50 | 235.33 | 568,844 |
| 2022-08-24 | 225.00 | 230.00 | 225.00 | 230.00 | 227.90 | 175,000 |
| 2022-08-23 | 225.00 | 232.11 | 225.00 | 230.00 | 227.90 | 5,195 |
| 2022-08-22 | 234.00 | 241.20 | 226.00 | 231.50 | 229.38 | 42,361 |
| 2022-08-19 | 229.00 | 237.50 | 229.00 | 237.50 | 235.33 | 92,475 |
| 2022-08-18 | 228.00 | 228.00 | 225.00 | 225.00 | 222.94 | 1,093 |
| 2022-08-17 | 225.00 | 228.00 | 224.04 | 225.00 | 222.94 | 9,857 |
| 2022-08-16 | 226.30 | 226.30 | 224.00 | 224.00 | 221.95 | 750 |
| 2022-08-15 | 228.48 | 228.48 | 222.50 | 222.50 | 220.46 | 17,496 |
| 2022-08-12 | 222.00 | 226.27 | 222.00 | 222.50 | 220.46 | 12,364 |
| 2022-08-11 | 220.00 | 222.50 | 220.00 | 222.50 | 220.46 | 109,000 |
| 2022-08-10 | 224.80 | 224.80 | 221.00 | 221.00 | 218.98 | 4,100 |
| 2022-08-09 | 224.50 | 224.50 | 220.00 | 220.00 | 217.99 | 3,241 |
| 2022-08-08 | 223.00 | 223.00 | 213.00 | 217.00 | 215.01 | 788,274 |
| 2022-08-05 | 211.00 | 218.00 | 210.00 | 216.00 | 214.02 | 176,319 |
| 2022-08-04 | 220.00 | 220.00 | 214.00 | 214.00 | 212.04 | 23,719 |
| 2022-08-03 | 215.00 | 216.00 | 215.00 | 216.00 | 214.02 | 18,491 |
| 2022-08-02 | 223.00 | 223.00 | 220.00 | 220.00 | 217.99 | 221 |
| 2022-08-01 | 216.00 | 220.50 | 216.00 | 220.50 | 218.48 | 1,100,000 |
| 2022-07-29 | 229.00 | 229.42 | 218.00 | 218.00 | 216.01 | 26,624 |
| 2022-07-28 | 221.00 | 227.90 | 221.00 | 227.00 | 224.92 | 140,089 |
| 2022-07-27 | 220.00 | 225.00 | 220.00 | 220.50 | 218.48 | 2,089 |
| 2022-07-26 | 225.00 | 225.00 | 222.50 | 222.50 | 220.46 | 1,521 |
| 2022-07-25 | 225.00 | 225.00 | 216.50 | 216.50 | 214.52 | 19 |
| 2022-07-22 | 224.50 | 224.50 | 210.00 | 216.00 | 214.02 | 37,574 |
| 2022-07-21 | 215.00 | 224.50 | 215.00 | 216.00 | 214.02 | 6,092 |
| 2022-07-20 | 222.06 | 222.06 | 217.50 | 217.50 | 215.51 | 4,250 |
| 2022-07-19 | 210.00 | 222.06 | 210.00 | 221.50 | 219.47 | 20,754 |
| 2022-07-18 | 196.00 | 204.00 | 196.00 | 202.50 | 200.65 | 108,677 |
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.