Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 239.00 | 248.00 | 238.50 | 248.00 | 245.73 | 69,674 |
| 2022-04-12 | 235.00 | 235.00 | 235.00 | 235.00 | 232.85 | 6,693 |
| 2022-04-11 | 241.00 | 253.48 | 240.00 | 245.00 | 242.76 | 21,053 |
| 2022-04-08 | 250.00 | 251.85 | 240.00 | 247.50 | 245.24 | 25,205 |
| 2022-04-07 | 248.00 | 250.00 | 247.50 | 247.50 | 245.24 | 3,101 |
| 2022-04-06 | 240.00 | 250.00 | 240.00 | 245.00 | 242.76 | 15,473 |
| 2022-04-05 | 241.00 | 250.50 | 241.00 | 245.00 | 242.76 | 20,324 |
| 2022-04-04 | 257.00 | 266.00 | 244.00 | 252.50 | 250.19 | 218,064 |
| 2022-04-01 | 254.00 | 262.00 | 250.00 | 259.00 | 256.63 | 3,914 |
| 2022-03-31 | 256.00 | 262.00 | 256.00 | 262.00 | 259.60 | 16,486 |
| 2022-03-30 | 256.00 | 260.00 | 256.00 | 260.00 | 257.62 | 1,210 |
| 2022-03-29 | 260.00 | 266.00 | 232.00 | 264.00 | 261.58 | 61,338 |
| 2022-03-28 | 260.11 | 264.50 | 260.10 | 263.00 | 260.59 | 6,529 |
| 2022-03-25 | 260.00 | 265.00 | 260.00 | 265.00 | 262.58 | 1,170 |
| 2022-03-24 | 270.00 | 276.00 | 260.00 | 266.00 | 263.57 | 34,170 |
| 2022-03-23 | 268.00 | 268.00 | 260.00 | 265.00 | 262.58 | 11,001 |
| 2022-03-22 | 266.00 | 270.00 | 259.60 | 268.00 | 265.55 | 246,963 |
| 2022-03-21 | 248.00 | 262.00 | 241.00 | 260.00 | 257.62 | 143,518 |
| 2022-03-18 | 248.00 | 252.00 | 241.04 | 252.00 | 249.69 | 35,933 |
| 2022-03-17 | 250.00 | 254.00 | 236.00 | 244.00 | 241.77 | 56,344 |
| 2022-03-16 | 232.00 | 244.00 | 221.00 | 241.00 | 238.79 | 61,746 |
| 2022-03-15 | 228.00 | 230.00 | 228.00 | 230.00 | 227.90 | 59,000 |
| 2022-03-14 | 210.00 | 229.00 | 210.00 | 228.00 | 225.91 | 42,699 |
| 2022-03-11 | 229.00 | 229.00 | 215.00 | 220.00 | 217.99 | 20,396 |
| 2022-03-10 | 217.00 | 227.00 | 217.00 | 220.00 | 217.99 | 64,331 |
| 2022-03-09 | 222.00 | 230.00 | 204.00 | 220.00 | 217.99 | 66,967 |
| 2022-03-08 | 218.00 | 223.60 | 205.00 | 211.00 | 209.07 | 56,124 |
| 2022-03-07 | 222.00 | 222.00 | 209.17 | 218.00 | 216.01 | 6,093 |
| 2022-03-04 | 220.00 | 226.00 | 210.00 | 218.00 | 216.01 | 4,293 |
| 2022-03-03 | 233.00 | 233.00 | 225.00 | 225.00 | 222.94 | 2,290 |
| 2022-03-01 | 230.00 | 233.13 | 220.80 | 228.00 | 225.91 | 70,827 |
| 2022-02-28 | 224.00 | 232.00 | 223.50 | 232.00 | 229.88 | 23,636 |
| 2022-02-25 | 210.00 | 226.00 | 200.90 | 226.00 | 223.93 | 140,911 |
| 2022-02-24 | 212.00 | 220.00 | 202.00 | 211.00 | 209.07 | 20,174 |
| 2022-02-23 | 218.00 | 223.20 | 217.00 | 220.00 | 217.99 | 1,949 |
| 2022-02-22 | 218.00 | 220.00 | 217.00 | 218.00 | 216.01 | 6,600 |
| 2022-02-21 | 226.00 | 226.00 | 217.00 | 219.00 | 217.00 | 108,072 |
| 2022-02-18 | 217.04 | 225.00 | 217.04 | 219.00 | 217.00 | 8,187 |
| 2022-02-17 | 218.00 | 224.00 | 215.60 | 224.00 | 221.95 | 52,064 |
| 2022-02-16 | 224.00 | 224.60 | 216.75 | 224.00 | 221.95 | 80,601 |
| 2022-02-15 | 224.00 | 226.00 | 223.00 | 226.00 | 223.93 | 9,257 |
| 2022-02-14 | 226.00 | 226.00 | 219.00 | 219.00 | 217.00 | 29,227 |
| 2022-02-11 | 228.00 | 228.00 | 219.67 | 221.00 | 218.98 | 419,738 |
| 2022-02-10 | 214.00 | 228.00 | 214.00 | 228.00 | 225.91 | 203,367 |
| 2022-02-09 | 220.00 | 223.00 | 215.00 | 215.00 | 213.03 | 193,428 |
| 2022-02-08 | 218.00 | 218.00 | 213.00 | 213.00 | 211.05 | 923 |
| 2022-02-07 | 216.00 | 216.00 | 212.00 | 212.00 | 210.06 | 1,139 |
| 2022-02-04 | 216.00 | 221.00 | 214.00 | 214.00 | 212.04 | 5,050 |
| 2022-02-03 | 216.00 | 222.00 | 215.00 | 215.00 | 213.03 | 12,646 |
| 2022-02-02 | 220.00 | 220.00 | 215.00 | 215.00 | 213.03 | 5,960 |
| 2022-02-01 | 220.00 | 220.00 | 218.00 | 218.00 | 216.01 | 6,130 |
| 2022-01-28 | 214.00 | 220.00 | 214.00 | 218.00 | 216.01 | 3,107 |
| 2022-01-27 | 220.00 | 220.00 | 218.00 | 218.00 | 216.01 | 26,470 |
| 2022-01-26 | 220.00 | 230.00 | 212.00 | 220.00 | 217.99 | 41,404 |
| 2022-01-25 | 208.00 | 218.00 | 205.80 | 212.00 | 210.06 | 31,480 |
| 2022-01-24 | 210.00 | 228.60 | 200.00 | 226.00 | 223.93 | 85,373 |
| 2022-01-21 | 222.00 | 237.20 | 212.00 | 230.00 | 227.90 | 31,400 |
| 2022-01-20 | 226.00 | 240.00 | 222.17 | 230.00 | 227.90 | 45,279 |
| 2022-01-19 | 220.00 | 230.00 | 213.26 | 227.00 | 224.92 | 158,637 |
| 2022-01-18 | 208.00 | 224.00 | 207.00 | 224.00 | 221.95 | 1,853,830 |
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.