Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 200.00 | 200.00 | 197.50 | 197.50 | 195.69 | 50,030 |
| 2022-07-13 | 205.00 | 205.00 | 195.50 | 198.00 | 196.19 | 43,978 |
| 2022-07-12 | 205.00 | 207.50 | 205.00 | 206.50 | 204.61 | 16 |
| 2022-07-11 | 205.00 | 208.00 | 205.00 | 206.50 | 204.61 | 27,950 |
| 2022-07-08 | 205.00 | 207.00 | 204.80 | 207.00 | 205.11 | 42,686 |
| 2022-07-07 | 203.00 | 206.50 | 202.00 | 206.50 | 204.61 | 65,596 |
| 2022-07-06 | 207.43 | 207.43 | 204.75 | 206.50 | 204.61 | 12,523 |
| 2022-07-05 | 211.00 | 215.00 | 200.00 | 208.00 | 206.10 | 10,175,300 |
| 2022-07-04 | 220.00 | 230.00 | 216.00 | 223.00 | 220.96 | 2,484 |
| 2022-07-01 | 228.00 | 228.00 | 220.00 | 222.50 | 220.46 | 7,685 |
| 2022-06-30 | 223.00 | 223.00 | 222.00 | 222.00 | 219.97 | 219 |
| 2022-06-29 | 220.00 | 223.00 | 218.00 | 220.00 | 217.99 | 163,059 |
| 2022-06-28 | 220.00 | 225.00 | 217.00 | 220.00 | 217.99 | 79,358 |
| 2022-06-27 | 210.00 | 215.00 | 210.00 | 210.50 | 208.57 | 5,804 |
| 2022-06-24 | 203.00 | 208.83 | 202.50 | 202.50 | 200.65 | 8,034 |
| 2022-06-23 | 203.00 | 209.00 | 198.75 | 206.00 | 204.12 | 8,221 |
| 2022-06-22 | 200.00 | 208.00 | 198.50 | 200.00 | 198.17 | 13,705 |
| 2022-06-21 | 208.40 | 208.40 | 202.50 | 202.50 | 200.65 | 1,887 |
| 2022-06-20 | 195.00 | 202.50 | 195.00 | 202.50 | 200.65 | 1,925,298 |
| 2022-06-17 | 199.00 | 205.00 | 198.50 | 198.50 | 196.68 | 11,040 |
| 2022-06-16 | 224.00 | 224.00 | 200.00 | 202.00 | 200.15 | 50,776 |
| 2022-06-15 | 220.00 | 222.00 | 218.00 | 218.00 | 216.01 | 507,594 |
| 2022-06-14 | 222.00 | 222.00 | 215.00 | 222.00 | 219.97 | 615,719 |
| 2022-06-13 | 215.50 | 218.00 | 215.50 | 218.00 | 216.01 | 2,500 |
| 2022-06-10 | 215.00 | 220.00 | 215.00 | 217.50 | 215.51 | 226,928 |
| 2022-06-09 | 222.00 | 223.00 | 217.50 | 217.50 | 215.51 | 15,972 |
| 2022-06-07 | 222.00 | 222.00 | 218.00 | 218.00 | 216.01 | 6,616 |
| 2022-06-06 | 206.00 | 230.00 | 206.00 | 222.00 | 219.97 | 812,602 |
| 2022-06-01 | 201.48 | 201.48 | 196.50 | 196.50 | 194.70 | 1,600 |
| 2022-05-31 | 197.50 | 198.00 | 193.92 | 195.25 | 193.46 | 185,204 |
| 2022-05-30 | 206.00 | 210.00 | 188.00 | 193.75 | 191.98 | 41,990 |
| 2022-05-27 | 210.00 | 211.00 | 210.00 | 210.50 | 208.57 | 135,918 |
| 2022-05-26 | 207.00 | 211.00 | 206.45 | 211.00 | 209.07 | 20,454 |
| 2022-05-25 | 208.00 | 215.00 | 207.20 | 212.00 | 210.06 | 7,513 |
| 2022-05-24 | 217.00 | 217.00 | 208.55 | 213.50 | 211.55 | 780 |
| 2022-05-23 | 214.60 | 217.50 | 214.60 | 217.00 | 215.01 | 2,500 |
| 2022-05-20 | 220.45 | 220.45 | 217.50 | 217.50 | 215.51 | 17,034 |
| 2022-05-19 | 213.00 | 220.00 | 213.00 | 220.00 | 217.99 | 4,746 |
| 2022-05-18 | 214.00 | 229.00 | 214.00 | 221.00 | 218.98 | 14,027 |
| 2022-05-17 | 227.45 | 227.45 | 221.00 | 221.00 | 218.98 | 1,066 |
| 2022-05-16 | 220.32 | 228.00 | 217.00 | 221.00 | 218.98 | 10,889 |
| 2022-05-13 | 222.25 | 225.50 | 222.25 | 225.50 | 223.44 | 4,364 |
| 2022-05-12 | 229.00 | 231.48 | 223.50 | 224.00 | 221.95 | 6,401 |
| 2022-05-11 | 235.00 | 235.00 | 222.00 | 228.00 | 225.91 | 616 |
| 2022-05-10 | 237.00 | 237.00 | 222.00 | 228.00 | 225.91 | 197,026 |
| 2022-05-09 | 229.00 | 229.11 | 224.00 | 229.00 | 226.90 | 19,470 |
| 2022-05-06 | 240.00 | 240.00 | 229.11 | 234.00 | 231.86 | 3,938 |
| 2022-05-05 | 240.00 | 240.00 | 234.00 | 234.00 | 231.86 | 1,407 |
| 2022-05-04 | 240.00 | 240.00 | 230.00 | 234.50 | 232.35 | 29,727 |
| 2022-05-03 | 240.00 | 240.00 | 234.00 | 234.00 | 231.86 | 7,198 |
| 2022-04-29 | 229.00 | 240.00 | 229.00 | 240.00 | 237.80 | 6,404 |
| 2022-04-28 | 230.00 | 235.83 | 230.00 | 235.50 | 233.35 | 8,938 |
| 2022-04-27 | 230.00 | 242.00 | 230.00 | 234.00 | 231.86 | 3,712 |
| 2022-04-26 | 236.50 | 236.50 | 236.50 | 236.50 | 234.34 | 307,750 |
| 2022-04-25 | 243.00 | 243.00 | 236.50 | 239.00 | 236.81 | 5,189 |
| 2022-04-22 | 243.00 | 243.00 | 230.00 | 236.00 | 233.84 | 3,624 |
| 2022-04-21 | 240.00 | 244.64 | 239.50 | 240.00 | 237.80 | 419,324 |
| 2022-04-20 | 245.00 | 245.00 | 238.50 | 238.50 | 236.32 | 750 |
| 2022-04-19 | 245.00 | 245.00 | 232.00 | 245.00 | 242.76 | 6,232 |
| 2022-04-14 | 245.27 | 245.30 | 237.04 | 238.50 | 236.32 | 9,633 |
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.