Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 307.00 | 313.00 | 302.00 | 308.50 | 307.65 | 241,673 |
| 2025-11-10 | 315.00 | 315.50 | 304.50 | 304.50 | 303.66 | 359,686 |
| 2025-11-07 | 303.00 | 306.00 | 297.00 | 304.00 | 303.16 | 462,034 |
| 2025-11-06 | 315.00 | 315.00 | 304.00 | 305.00 | 304.16 | 338,908 |
| 2025-11-05 | 312.00 | 314.50 | 301.00 | 309.00 | 308.15 | 490,251 |
| 2025-11-04 | 322.00 | 322.00 | 314.00 | 314.50 | 313.63 | 586,846 |
| 2025-11-03 | 330.50 | 339.50 | 320.00 | 320.00 | 319.12 | 408,932 |
| 2025-10-31 | 327.00 | 335.00 | 323.00 | 327.50 | 326.60 | 216,879 |
| 2025-10-30 | 345.50 | 345.50 | 325.00 | 326.00 | 325.10 | 532,798 |
| 2025-10-29 | 340.00 | 344.50 | 337.00 | 339.00 | 338.07 | 242,699 |
| 2025-10-28 | 339.00 | 340.00 | 334.00 | 340.00 | 339.06 | 167,220 |
| 2025-10-27 | 340.50 | 341.50 | 332.50 | 337.50 | 336.57 | 162,064 |
← NewerPage 5 of 5 · 252 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.