Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 415.50 | 417.50 | 406.50 | 411.50 | 411.50 | 212,317 |
| 2026-07-29 | 433.50 | 433.50 | 410.00 | 410.50 | 410.50 | 160,949 |
| 2026-07-28 | 441.00 | 441.00 | 410.30 | 411.50 | 411.50 | 281,633 |
| 2026-07-27 | 430.00 | 450.00 | 419.50 | 424.00 | 424.00 | 218,770 |
| 2026-07-24 | 462.50 | 462.50 | 430.50 | 440.50 | 440.50 | 150,886 |
| 2026-07-23 | 446.50 | 449.50 | 433.50 | 445.00 | 445.00 | 324,276 |
| 2026-07-22 | 440.00 | 441.00 | 431.00 | 441.00 | 441.00 | 194,369 |
| 2026-07-21 | 447.50 | 447.50 | 426.00 | 439.50 | 439.50 | 122,679 |
| 2026-07-20 | 441.50 | 441.50 | 419.00 | 428.00 | 428.00 | 175,288 |
| 2026-07-17 | 430.00 | 430.48 | 421.50 | 426.00 | 426.00 | 287,691 |
| 2026-07-16 | 420.00 | 433.00 | 412.00 | 425.50 | 425.50 | 345,948 |
| 2026-07-15 | 396.00 | 440.50 | 385.38 | 427.50 | 427.50 | 688,702 |
| 2026-07-14 | 416.00 | 416.00 | 396.50 | 410.00 | 410.00 | 113,671 |
| 2026-07-13 | 414.00 | 414.50 | 401.50 | 409.50 | 409.50 | 160,945 |
| 2026-07-10 | 400.00 | 405.00 | 396.50 | 404.00 | 404.00 | 284,230 |
| 2026-07-09 | 405.50 | 410.00 | 399.74 | 402.00 | 402.00 | 128,768 |
| 2026-07-08 | 404.00 | 412.00 | 400.00 | 403.50 | 403.50 | 320,291 |
| 2026-07-07 | 410.00 | 414.00 | 404.11 | 407.00 | 407.00 | 674,313 |
| 2026-07-06 | 409.50 | 414.50 | 403.25 | 408.00 | 408.00 | 280,601 |
| 2026-07-03 | 409.50 | 416.50 | 408.00 | 408.50 | 408.50 | 208,249 |
| 2026-07-02 | 423.00 | 423.00 | 407.00 | 410.50 | 410.50 | 454,159 |
| 2026-07-01 | 417.00 | 418.50 | 407.50 | 413.50 | 413.50 | 144,405 |
| 2026-06-30 | 425.00 | 442.50 | 411.00 | 414.50 | 414.50 | 571,273 |
| 2026-06-29 | 448.00 | 459.50 | 428.50 | 428.50 | 428.50 | 377,326 |
| 2026-06-26 | 455.00 | 456.50 | 442.00 | 446.50 | 446.50 | 434,082 |
| 2026-06-25 | 453.00 | 461.00 | 436.00 | 453.00 | 453.00 | 641,273 |
| 2026-06-24 | 455.00 | 460.00 | 450.50 | 454.00 | 454.00 | 251,630 |
| 2026-06-23 | 457.00 | 457.50 | 446.00 | 455.00 | 455.00 | 237,234 |
| 2026-06-22 | 449.00 | 459.50 | 445.50 | 455.00 | 455.00 | 244,931 |
| 2026-06-19 | 460.00 | 460.00 | 447.00 | 448.00 | 448.00 | 217,773 |
| 2026-06-18 | 460.00 | 460.00 | 441.50 | 452.00 | 452.00 | 189,108 |
| 2026-06-17 | 453.50 | 453.50 | 439.00 | 448.00 | 448.00 | 185,478 |
| 2026-06-16 | 466.50 | 466.50 | 441.50 | 445.50 | 445.50 | 405,797 |
| 2026-06-15 | 450.00 | 474.50 | 449.50 | 465.50 | 465.50 | 249,784 |
| 2026-06-12 | 441.50 | 457.00 | 440.00 | 450.50 | 450.50 | 281,797 |
| 2026-06-11 | 435.00 | 449.00 | 428.00 | 443.50 | 443.50 | 235,917 |
| 2026-06-10 | 423.50 | 451.00 | 423.50 | 435.00 | 435.00 | 241,769 |
| 2026-06-09 | 438.50 | 451.00 | 438.50 | 440.50 | 440.50 | 205,993 |
| 2026-06-08 | 434.50 | 460.00 | 428.00 | 449.50 | 449.50 | 330,026 |
| 2026-06-05 | 439.00 | 450.00 | 433.00 | 441.50 | 441.50 | 236,209 |
| 2026-06-04 | 430.50 | 443.50 | 424.50 | 437.00 | 437.00 | 438,252 |
| 2026-06-03 | 420.00 | 431.50 | 416.50 | 427.00 | 427.00 | 386,740 |
| 2026-06-02 | 402.00 | 422.00 | 401.00 | 416.50 | 416.50 | 751,436 |
| 2026-06-01 | 427.00 | 428.50 | 402.00 | 403.50 | 403.50 | 427,163 |
| 2026-05-29 | 437.00 | 451.00 | 428.00 | 428.00 | 428.00 | 561,807 |
| 2026-05-28 | 460.00 | 467.00 | 436.50 | 439.50 | 439.50 | 417,152 |
| 2026-05-27 | 472.50 | 478.50 | 463.00 | 463.50 | 463.50 | 356,138 |
| 2026-05-26 | 488.50 | 500.00 | 474.00 | 474.00 | 474.00 | 372,509 |
| 2026-05-22 | 509.00 | 515.00 | 486.00 | 487.50 | 487.50 | 529,800 |
| 2026-05-21 | 516.00 | 523.00 | 496.00 | 509.00 | 509.00 | 528,468 |
| 2026-05-20 | 527.00 | 536.00 | 518.00 | 533.00 | 533.00 | 212,123 |
| 2026-05-19 | 524.00 | 535.00 | 516.00 | 526.00 | 526.00 | 908,225 |
| 2026-05-18 | 509.00 | 524.00 | 505.02 | 524.00 | 524.00 | 254,048 |
| 2026-05-15 | 505.00 | 520.00 | 503.88 | 509.00 | 509.00 | 470,751 |
| 2026-05-14 | 489.50 | 508.00 | 487.00 | 507.00 | 507.00 | 391,418 |
| 2026-05-13 | 481.00 | 501.00 | 480.00 | 490.00 | 490.00 | 1,535,967 |
| 2026-05-12 | 487.00 | 493.00 | 472.50 | 480.00 | 480.00 | 219,901 |
| 2026-05-11 | 472.00 | 491.50 | 470.00 | 485.00 | 485.00 | 240,141 |
| 2026-05-08 | 486.40 | 486.40 | 467.30 | 469.60 | 469.60 | 152,187 |
| 2026-05-07 | 481.50 | 485.80 | 467.36 | 474.00 | 474.00 | 170,583 |
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.