Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 486.40 | 486.40 | 470.30 | 481.00 | 481.00 | 244,054 |
| 2026-05-05 | 467.10 | 480.00 | 455.20 | 480.00 | 480.00 | 299,807 |
| 2026-05-01 | 494.00 | 494.00 | 464.30 | 464.30 | 464.30 | 151,656 |
| 2026-04-30 | 468.40 | 479.80 | 464.60 | 476.00 | 476.00 | 210,126 |
| 2026-04-29 | 479.20 | 486.00 | 468.20 | 472.60 | 472.59 | 248,140 |
| 2026-04-28 | 489.30 | 498.50 | 477.10 | 479.20 | 479.19 | 195,430 |
| 2026-04-27 | 499.00 | 501.40 | 488.40 | 492.20 | 492.19 | 419,873 |
| 2026-04-24 | 489.60 | 499.00 | 481.90 | 493.50 | 492.14 | 402,950 |
| 2026-04-23 | 481.20 | 498.40 | 468.06 | 489.60 | 488.25 | 163,894 |
| 2026-04-22 | 479.00 | 490.00 | 472.00 | 482.80 | 481.47 | 178,318 |
| 2026-04-21 | 469.00 | 477.78 | 469.00 | 471.10 | 469.80 | 530,782 |
| 2026-04-20 | 473.70 | 478.30 | 463.50 | 466.60 | 465.32 | 861,919 |
| 2026-04-17 | 504.00 | 508.00 | 474.17 | 480.00 | 478.68 | 379,255 |
| 2026-04-16 | 503.80 | 510.20 | 498.40 | 503.60 | 502.21 | 359,504 |
| 2026-04-15 | 505.00 | 514.80 | 494.90 | 499.20 | 497.83 | 287,181 |
| 2026-04-14 | 495.00 | 506.60 | 486.20 | 502.40 | 501.02 | 940,167 |
| 2026-04-13 | 472.10 | 493.20 | 463.20 | 485.20 | 483.87 | 375,287 |
| 2026-04-10 | 450.00 | 482.26 | 449.00 | 472.10 | 470.80 | 960,675 |
| 2026-04-09 | 445.00 | 457.00 | 444.40 | 450.10 | 448.86 | 362,261 |
| 2026-04-08 | 431.00 | 449.00 | 431.00 | 448.50 | 447.27 | 790,542 |
| 2026-04-07 | 434.00 | 443.90 | 426.20 | 429.60 | 428.42 | 300,911 |
| 2026-04-02 | 427.00 | 439.00 | 415.50 | 432.00 | 430.81 | 276,124 |
| 2026-04-01 | 420.00 | 430.00 | 415.50 | 428.50 | 427.32 | 146,297 |
| 2026-03-31 | 411.50 | 421.50 | 404.00 | 417.50 | 416.35 | 294,893 |
| 2026-03-30 | 414.00 | 415.00 | 399.00 | 406.00 | 404.88 | 223,963 |
| 2026-03-27 | 422.00 | 422.00 | 404.50 | 408.50 | 407.38 | 396,569 |
| 2026-03-26 | 409.50 | 425.00 | 407.85 | 422.50 | 421.34 | 275,142 |
| 2026-03-25 | 407.00 | 412.00 | 395.00 | 409.50 | 408.37 | 429,935 |
| 2026-03-24 | 401.50 | 407.00 | 392.50 | 405.00 | 403.89 | 1,917,570 |
| 2026-03-23 | 392.50 | 409.50 | 380.00 | 399.50 | 398.40 | 591,608 |
| 2026-03-20 | 398.50 | 400.50 | 388.00 | 398.50 | 397.40 | 762,781 |
| 2026-03-19 | 395.00 | 403.00 | 390.00 | 396.00 | 394.91 | 306,316 |
| 2026-03-18 | 397.00 | 408.00 | 393.00 | 405.50 | 404.38 | 615,279 |
| 2026-03-17 | 379.00 | 395.00 | 365.00 | 393.00 | 391.92 | 1,925,001 |
| 2026-03-16 | 374.00 | 375.50 | 367.00 | 367.00 | 365.99 | 855,488 |
| 2026-03-13 | 369.00 | 377.00 | 362.86 | 367.50 | 366.49 | 285,393 |
| 2026-03-12 | 380.00 | 385.00 | 367.50 | 373.50 | 372.47 | 390,867 |
| 2026-03-11 | 405.00 | 405.00 | 376.38 | 383.00 | 381.95 | 516,759 |
| 2026-03-10 | 420.00 | 426.49 | 398.00 | 402.00 | 400.89 | 424,200 |
| 2026-03-09 | 425.00 | 425.00 | 408.00 | 417.00 | 415.85 | 255,278 |
| 2026-03-06 | 421.00 | 433.00 | 413.50 | 423.50 | 422.34 | 247,972 |
| 2026-03-05 | 408.00 | 429.50 | 408.00 | 421.00 | 419.84 | 509,328 |
| 2026-03-04 | 409.00 | 420.50 | 404.00 | 419.50 | 418.35 | 226,328 |
| 2026-03-03 | 420.00 | 423.50 | 406.30 | 409.50 | 408.37 | 270,420 |
| 2026-03-02 | 436.00 | 437.50 | 425.50 | 426.00 | 424.83 | 265,195 |
| 2026-02-27 | 440.00 | 445.50 | 437.50 | 440.00 | 438.79 | 124,084 |
| 2026-02-26 | 441.50 | 448.00 | 431.00 | 441.50 | 440.29 | 201,691 |
| 2026-02-25 | 430.00 | 443.00 | 423.50 | 441.50 | 440.29 | 256,255 |
| 2026-02-24 | 440.00 | 440.32 | 423.50 | 424.50 | 423.33 | 152,513 |
| 2026-02-23 | 445.50 | 450.50 | 425.50 | 427.00 | 425.83 | 244,930 |
| 2026-02-20 | 445.50 | 449.50 | 436.00 | 440.50 | 439.29 | 186,669 |
| 2026-02-19 | 432.00 | 445.00 | 427.00 | 440.00 | 438.79 | 213,281 |
| 2026-02-18 | 427.00 | 434.00 | 421.50 | 432.00 | 430.81 | 195,655 |
| 2026-02-17 | 447.00 | 454.50 | 420.00 | 426.50 | 425.33 | 386,703 |
| 2026-02-16 | 450.00 | 450.00 | 428.00 | 434.50 | 433.30 | 177,962 |
| 2026-02-13 | 440.00 | 447.50 | 430.00 | 443.00 | 441.78 | 93,418 |
| 2026-02-12 | 442.50 | 449.00 | 436.50 | 438.50 | 437.29 | 309,373 |
| 2026-02-11 | 444.00 | 447.50 | 432.00 | 436.00 | 434.80 | 163,793 |
| 2026-02-10 | 449.50 | 457.87 | 437.50 | 440.00 | 438.79 | 607,274 |
| 2026-02-09 | 425.00 | 448.00 | 421.50 | 444.00 | 442.78 | 561,585 |
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.