Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 196.00 | 200.00 | 194.00 | 200.00 | 198.17 | 6,125 |
| 2022-01-14 | 205.00 | 205.00 | 197.00 | 202.00 | 200.15 | 5,272 |
| 2022-01-13 | 205.00 | 205.00 | 202.00 | 202.00 | 200.15 | 1,284 |
| 2022-01-12 | 195.00 | 206.20 | 195.00 | 200.50 | 198.67 | 765,810 |
| 2022-01-11 | 195.00 | 195.00 | 189.00 | 192.00 | 190.24 | 89,753 |
| 2022-01-10 | 187.00 | 195.00 | 183.00 | 190.50 | 188.76 | 89,153 |
| 2022-01-07 | 184.00 | 190.00 | 184.00 | 186.00 | 184.30 | 26,112 |
| 2022-01-06 | 185.00 | 185.00 | 178.00 | 180.50 | 178.85 | 279,679 |
| 2022-01-05 | 185.00 | 187.00 | 184.60 | 187.00 | 185.29 | 549,005 |
| 2022-01-04 | 184.00 | 190.00 | 183.50 | 183.50 | 181.82 | 132,711 |
| 2021-12-31 | 170.50 | 183.15 | 170.50 | 179.75 | 178.11 | 188,994 |
| 2021-12-30 | 179.50 | 179.73 | 174.00 | 175.00 | 173.40 | 16,181 |
| 2021-12-29 | 179.00 | 179.00 | 170.00 | 175.00 | 173.40 | 14,289 |
| 2021-12-24 | 164.00 | 176.50 | 163.25 | 173.75 | 172.16 | 779,417 |
| 2021-12-23 | 168.00 | 168.00 | 163.61 | 164.50 | 162.99 | 91,065 |
| 2021-12-22 | 170.00 | 170.00 | 161.43 | 163.25 | 161.76 | 9,719 |
| 2021-12-21 | 165.50 | 171.00 | 162.75 | 167.00 | 165.47 | 47,600 |
| 2021-12-20 | 165.50 | 165.50 | 161.00 | 161.00 | 159.53 | 21,915 |
| 2021-12-17 | 165.00 | 165.00 | 159.90 | 165.00 | 163.49 | 99,302 |
| 2021-12-16 | 163.00 | 167.00 | 156.40 | 160.50 | 159.03 | 24,995 |
| 2021-12-15 | 165.50 | 165.50 | 158.00 | 163.00 | 161.51 | 18,772 |
| 2021-12-14 | 166.00 | 166.00 | 160.50 | 160.50 | 159.03 | 44,540 |
| 2021-12-13 | 161.00 | 168.50 | 160.00 | 160.00 | 158.54 | 190,278 |
| 2021-12-10 | 161.00 | 161.00 | 158.25 | 158.25 | 156.80 | 1,201 |
| 2021-12-09 | 158.00 | 160.85 | 158.00 | 158.00 | 156.55 | 8,313 |
| 2021-12-08 | 160.00 | 160.37 | 157.20 | 159.50 | 158.04 | 22,450 |
| 2021-12-07 | 159.00 | 160.00 | 159.00 | 159.00 | 157.55 | 6,745 |
| 2021-12-06 | 161.00 | 161.00 | 160.00 | 160.00 | 158.54 | 5,043 |
| 2021-12-03 | 160.00 | 163.50 | 158.50 | 158.50 | 157.05 | 14,444 |
| 2021-12-02 | 160.00 | 160.00 | 159.50 | 159.50 | 158.04 | 542 |
| 2021-12-01 | 163.00 | 163.00 | 161.25 | 161.25 | 159.77 | 5,996 |
| 2021-11-30 | 164.00 | 164.00 | 159.50 | 161.75 | 160.27 | 20,210 |
| 2021-11-29 | 164.00 | 164.00 | 159.50 | 160.00 | 158.54 | 7,238 |
| 2021-11-26 | 164.00 | 164.00 | 162.00 | 162.00 | 160.52 | 4,144 |
| 2021-11-25 | 163.90 | 163.90 | 160.50 | 160.50 | 159.03 | 209,786 |
| 2021-11-24 | 160.00 | 162.24 | 159.00 | 161.45 | 159.97 | 3,300 |
| 2021-11-23 | 164.00 | 170.00 | 161.00 | 162.00 | 160.52 | 433,196 |
← NewerPage 21 of 21 · 1,237 trading days
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.