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 |
| 2025-10-24 | 348.00 | 348.00 | 334.50 | 338.00 | 337.07 | 198,408 |
| 2025-10-23 | 340.50 | 346.00 | 335.50 | 340.50 | 339.56 | 310,816 |
| 2025-10-22 | 328.00 | 336.00 | 322.50 | 336.00 | 335.08 | 1,162,807 |
| 2025-10-21 | 340.00 | 340.00 | 320.00 | 328.00 | 327.10 | 410,649 |
| 2025-10-20 | 330.50 | 336.50 | 325.00 | 331.50 | 330.59 | 296,543 |
| 2025-10-17 | 337.00 | 337.00 | 320.00 | 325.00 | 324.11 | 345,892 |
| 2025-10-16 | 336.00 | 339.50 | 330.00 | 330.50 | 329.59 | 422,951 |
| 2025-10-15 | 342.00 | 347.00 | 334.00 | 335.00 | 334.08 | 556,924 |
| 2025-10-14 | 348.50 | 348.94 | 339.07 | 341.00 | 340.06 | 489,555 |
| 2025-10-13 | 346.00 | 352.50 | 340.00 | 345.00 | 344.05 | 495,633 |
| 2025-10-10 | 363.00 | 367.00 | 345.00 | 345.00 | 344.05 | 340,045 |
| 2025-10-09 | 370.50 | 372.00 | 355.00 | 362.00 | 361.00 | 323,024 |
| 2025-10-08 | 378.50 | 382.00 | 371.00 | 371.00 | 369.98 | 260,333 |
| 2025-10-07 | 369.00 | 389.50 | 365.50 | 375.50 | 374.47 | 724,059 |
| 2025-10-06 | 395.00 | 400.00 | 368.00 | 368.00 | 366.99 | 580,284 |
| 2025-10-03 | 399.50 | 410.00 | 387.80 | 398.50 | 397.40 | 1,463,225 |
| 2025-10-02 | 362.50 | 398.50 | 352.00 | 398.50 | 397.40 | 1,516,520 |
| 2025-10-01 | 342.50 | 358.00 | 342.50 | 355.00 | 354.02 | 2,798,301 |
| 2025-09-30 | 349.00 | 356.00 | 344.50 | 348.00 | 347.04 | 1,332,239 |
| 2025-09-29 | 360.00 | 369.50 | 348.00 | 351.00 | 350.03 | 1,843,480 |
| 2025-09-26 | 360.00 | 360.00 | 346.00 | 360.00 | 359.01 | 559,168 |
| 2025-09-25 | 350.00 | 359.50 | 348.00 | 351.50 | 350.53 | 260,326 |
| 2025-09-24 | 369.50 | 369.50 | 350.00 | 355.00 | 354.02 | 851,741 |
| 2025-09-23 | 353.00 | 366.50 | 350.50 | 360.50 | 359.51 | 1,243,527 |
| 2025-09-22 | 364.00 | 364.00 | 334.77 | 349.50 | 348.54 | 1,382,384 |
| 2025-09-19 | 368.50 | 370.50 | 361.50 | 364.00 | 363.00 | 320,931 |
| 2025-09-18 | 352.50 | 366.50 | 347.50 | 366.50 | 365.49 | 282,798 |
| 2025-09-17 | 355.00 | 357.00 | 347.25 | 351.50 | 350.53 | 308,426 |
| 2025-09-16 | 357.00 | 357.00 | 336.00 | 349.00 | 348.04 | 1,935,522 |
| 2025-09-15 | 358.50 | 364.00 | 355.00 | 355.00 | 354.02 | 1,028,470 |
| 2025-09-12 | 362.00 | 364.50 | 353.00 | 354.00 | 353.03 | 1,348,045 |
| 2025-09-11 | 363.00 | 373.00 | 358.02 | 364.00 | 363.00 | 589,293 |
| 2025-09-10 | 380.00 | 380.50 | 358.37 | 361.00 | 360.01 | 1,285,753 |
| 2025-09-09 | 360.50 | 375.00 | 356.50 | 373.00 | 371.97 | 1,138,497 |
| 2025-09-08 | 360.00 | 372.50 | 352.00 | 361.00 | 360.01 | 1,669,293 |
| 2025-09-05 | 379.00 | 379.00 | 356.50 | 360.00 | 359.01 | 597,387 |
| 2025-09-04 | 365.00 | 379.00 | 363.12 | 376.00 | 374.97 | 1,186,432 |
| 2025-09-03 | 367.00 | 385.50 | 366.00 | 367.50 | 366.49 | 437,724 |
| 2025-09-02 | 375.00 | 386.00 | 364.50 | 367.00 | 365.99 | 1,002,969 |
| 2025-09-01 | 366.50 | 390.50 | 363.00 | 375.50 | 374.47 | 1,572,940 |
| 2025-08-29 | 352.00 | 377.50 | 351.50 | 370.50 | 369.48 | 3,594,445 |
| 2025-08-28 | 360.00 | 363.00 | 347.50 | 351.00 | 350.03 | 1,116,096 |
| 2025-08-27 | 373.50 | 381.00 | 355.00 | 357.00 | 356.02 | 1,692,969 |
| 2025-08-26 | 369.50 | 393.00 | 349.90 | 366.50 | 365.49 | 4,445,869 |
| 2025-08-22 | 346.00 | 346.50 | 335.00 | 344.00 | 343.05 | 1,349,819 |
| 2025-08-21 | 343.50 | 348.00 | 334.50 | 337.00 | 336.07 | 907,637 |
| 2025-08-20 | 335.50 | 341.50 | 329.00 | 341.00 | 340.06 | 492,080 |
| 2025-08-19 | 343.50 | 343.50 | 329.00 | 336.00 | 335.08 | 267,069 |
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.