Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 420.00 | 424.00 | 413.00 | 421.00 | 419.84 | 284,506 |
| 2026-02-05 | 431.00 | 431.00 | 414.00 | 420.50 | 419.34 | 235,956 |
| 2026-02-04 | 415.00 | 434.34 | 404.00 | 427.00 | 425.83 | 730,311 |
| 2026-02-03 | 395.50 | 406.50 | 394.50 | 404.50 | 403.39 | 1,274,730 |
| 2026-02-02 | 400.00 | 405.50 | 394.50 | 400.00 | 398.90 | 477,297 |
| 2026-01-30 | 410.50 | 410.50 | 397.50 | 403.50 | 402.39 | 835,882 |
| 2026-01-29 | 406.50 | 416.50 | 403.50 | 405.00 | 403.89 | 470,646 |
| 2026-01-28 | 423.00 | 432.50 | 404.50 | 406.50 | 405.38 | 475,281 |
| 2026-01-27 | 425.00 | 428.50 | 422.00 | 423.00 | 421.84 | 191,742 |
| 2026-01-26 | 430.00 | 430.00 | 413.50 | 422.00 | 420.84 | 439,689 |
| 2026-01-23 | 418.50 | 427.50 | 408.50 | 423.50 | 422.34 | 1,028,868 |
| 2026-01-22 | 417.50 | 430.00 | 405.00 | 413.50 | 412.36 | 965,090 |
| 2026-01-21 | 399.00 | 414.00 | 393.50 | 414.00 | 412.86 | 940,632 |
| 2026-01-20 | 383.00 | 396.50 | 375.50 | 392.50 | 391.42 | 897,081 |
| 2026-01-19 | 350.00 | 384.50 | 347.56 | 382.50 | 381.45 | 1,683,970 |
| 2026-01-16 | 340.00 | 340.00 | 329.50 | 335.00 | 334.08 | 973,363 |
| 2026-01-15 | 330.00 | 335.50 | 323.50 | 330.50 | 329.59 | 419,581 |
| 2026-01-14 | 324.50 | 331.50 | 322.50 | 328.00 | 327.10 | 268,914 |
| 2026-01-13 | 322.00 | 327.00 | 317.50 | 324.50 | 323.61 | 507,151 |
| 2026-01-12 | 326.00 | 326.00 | 319.50 | 322.00 | 321.11 | 193,354 |
| 2026-01-09 | 320.00 | 326.00 | 317.50 | 325.00 | 324.11 | 409,951 |
| 2026-01-08 | 320.00 | 322.00 | 311.00 | 320.00 | 319.12 | 404,926 |
| 2026-01-07 | 320.00 | 320.00 | 311.50 | 317.00 | 316.13 | 454,670 |
| 2026-01-06 | 315.00 | 319.50 | 310.50 | 319.50 | 318.62 | 535,206 |
| 2026-01-05 | 312.00 | 312.00 | 302.54 | 311.00 | 310.14 | 605,966 |
| 2026-01-02 | 311.00 | 313.00 | 299.98 | 302.50 | 301.67 | 281,053 |
| 2025-12-31 | 301.00 | 311.50 | 298.43 | 310.00 | 309.15 | 356,317 |
| 2025-12-30 | 312.00 | 316.00 | 301.00 | 302.00 | 301.17 | 561,483 |
| 2025-12-29 | 319.00 | 321.50 | 306.50 | 308.50 | 307.65 | 286,644 |
| 2025-12-24 | 320.00 | 320.00 | 314.00 | 314.00 | 313.14 | 90,224 |
| 2025-12-23 | 327.00 | 327.00 | 315.00 | 316.00 | 315.13 | 304,851 |
| 2025-12-22 | 309.00 | 324.00 | 297.00 | 320.00 | 319.12 | 837,220 |
| 2025-12-19 | 317.00 | 325.50 | 306.50 | 306.50 | 305.66 | 2,257,561 |
| 2025-12-18 | 316.00 | 329.00 | 312.50 | 318.50 | 317.62 | 351,889 |
| 2025-12-17 | 319.50 | 325.00 | 316.00 | 317.00 | 316.13 | 302,895 |
| 2025-12-16 | 327.50 | 334.00 | 319.50 | 320.00 | 319.12 | 197,639 |
| 2025-12-15 | 336.50 | 339.50 | 326.50 | 330.00 | 329.09 | 183,229 |
| 2025-12-12 | 350.00 | 350.00 | 332.00 | 335.00 | 334.08 | 453,335 |
| 2025-12-11 | 336.50 | 348.00 | 333.50 | 347.50 | 346.54 | 527,335 |
| 2025-12-10 | 349.00 | 349.00 | 335.50 | 335.50 | 334.58 | 110,690 |
| 2025-12-09 | 342.50 | 347.50 | 338.39 | 342.50 | 341.56 | 127,793 |
| 2025-12-08 | 350.00 | 353.00 | 337.50 | 340.50 | 339.56 | 184,861 |
| 2025-12-05 | 358.00 | 359.50 | 346.00 | 351.00 | 350.03 | 208,904 |
| 2025-12-04 | 346.50 | 354.50 | 346.00 | 353.00 | 352.03 | 363,058 |
| 2025-12-03 | 341.00 | 352.00 | 340.50 | 343.50 | 342.56 | 137,808 |
| 2025-12-02 | 350.00 | 350.00 | 340.00 | 341.50 | 340.56 | 199,386 |
| 2025-12-01 | 358.00 | 358.00 | 328.67 | 345.00 | 344.05 | 459,915 |
| 2025-11-28 | 347.00 | 358.00 | 345.86 | 357.00 | 356.02 | 369,439 |
| 2025-11-27 | 342.00 | 348.50 | 338.50 | 347.00 | 346.05 | 272,226 |
| 2025-11-26 | 340.00 | 343.00 | 336.00 | 341.50 | 340.56 | 245,805 |
| 2025-11-25 | 329.00 | 340.50 | 323.00 | 338.00 | 337.07 | 338,632 |
| 2025-11-24 | 320.00 | 326.50 | 316.50 | 323.00 | 322.11 | 3,677,015 |
| 2025-11-21 | 320.00 | 327.00 | 310.39 | 322.00 | 321.11 | 258,261 |
| 2025-11-20 | 325.50 | 336.50 | 319.50 | 321.00 | 320.12 | 327,745 |
| 2025-11-19 | 324.50 | 334.00 | 322.00 | 328.00 | 327.10 | 217,264 |
| 2025-11-18 | 339.50 | 339.50 | 319.00 | 324.00 | 323.11 | 375,664 |
| 2025-11-17 | 324.00 | 339.50 | 321.00 | 332.50 | 331.59 | 332,097 |
| 2025-11-14 | 320.50 | 324.00 | 310.00 | 324.00 | 323.11 | 543,174 |
| 2025-11-13 | 313.00 | 318.00 | 307.50 | 316.50 | 315.63 | 753,632 |
| 2025-11-12 | 313.00 | 313.00 | 306.00 | 307.50 | 306.65 | 224,503 |
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.