Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 336.00 | 336.00 | 322.50 | 329.00 | 328.10 | 286,852 |
| 2025-08-15 | 331.00 | 339.00 | 324.00 | 325.50 | 324.60 | 373,230 |
| 2025-08-14 | 343.50 | 344.50 | 331.00 | 331.00 | 330.09 | 1,041,104 |
| 2025-08-13 | 348.00 | 352.50 | 339.50 | 340.00 | 339.06 | 433,207 |
| 2025-08-12 | 347.50 | 354.00 | 343.50 | 350.00 | 349.04 | 302,239 |
| 2025-08-11 | 362.50 | 363.00 | 343.00 | 343.50 | 342.56 | 532,753 |
| 2025-08-08 | 352.00 | 362.00 | 350.50 | 360.00 | 359.01 | 941,729 |
| 2025-08-07 | 358.00 | 360.00 | 348.50 | 352.00 | 351.03 | 385,131 |
| 2025-08-06 | 349.00 | 357.30 | 346.00 | 353.00 | 352.03 | 1,778,337 |
| 2025-08-05 | 343.00 | 351.50 | 333.50 | 343.50 | 342.56 | 1,401,622 |
| 2025-08-04 | 341.50 | 347.50 | 333.00 | 345.00 | 344.05 | 675,649 |
| 2025-08-01 | 344.50 | 348.00 | 333.50 | 341.00 | 340.06 | 888,894 |
| 2025-07-31 | 338.50 | 341.50 | 329.00 | 336.00 | 335.08 | 1,558,201 |
| 2025-07-30 | 329.00 | 337.00 | 327.00 | 334.50 | 333.58 | 756,536 |
| 2025-07-29 | 340.00 | 345.00 | 327.50 | 327.50 | 326.60 | 550,187 |
| 2025-07-28 | 323.00 | 342.00 | 323.00 | 335.00 | 334.08 | 533,519 |
| 2025-07-25 | 333.50 | 343.00 | 320.00 | 324.50 | 323.61 | 1,738,736 |
| 2025-07-24 | 325.00 | 335.00 | 316.00 | 332.00 | 331.09 | 1,597,255 |
| 2025-07-23 | 320.50 | 330.50 | 320.50 | 323.00 | 322.11 | 919,697 |
| 2025-07-22 | 339.00 | 339.00 | 317.50 | 323.50 | 322.61 | 848,492 |
| 2025-07-21 | 351.50 | 351.50 | 326.00 | 329.00 | 328.10 | 828,850 |
| 2025-07-18 | 353.50 | 354.60 | 316.00 | 342.50 | 341.56 | 1,840,195 |
| 2025-07-17 | 388.00 | 388.00 | 331.50 | 347.50 | 346.54 | 3,254,289 |
| 2025-07-16 | 480.00 | 480.00 | 447.50 | 450.50 | 449.26 | 216,628 |
| 2025-07-15 | 460.00 | 475.00 | 457.00 | 465.00 | 463.72 | 166,781 |
| 2025-07-14 | 476.00 | 476.00 | 458.63 | 459.00 | 457.74 | 205,873 |
| 2025-07-11 | 457.00 | 465.50 | 453.25 | 462.50 | 461.23 | 148,625 |
| 2025-07-10 | 458.00 | 464.00 | 454.00 | 457.00 | 455.74 | 169,846 |
| 2025-07-09 | 477.50 | 477.50 | 453.22 | 458.00 | 456.74 | 212,101 |
| 2025-07-08 | 446.00 | 464.00 | 444.00 | 455.50 | 454.25 | 177,049 |
| 2025-07-07 | 441.00 | 459.00 | 441.00 | 444.00 | 442.78 | 278,936 |
| 2025-07-04 | 456.00 | 457.50 | 441.00 | 441.00 | 439.79 | 185,959 |
| 2025-07-03 | 440.00 | 459.50 | 440.00 | 456.00 | 454.75 | 340,234 |
| 2025-07-02 | 427.50 | 445.50 | 427.50 | 437.50 | 436.30 | 229,251 |
| 2025-07-01 | 444.50 | 456.00 | 422.50 | 427.00 | 425.83 | 359,457 |
| 2025-06-30 | 443.50 | 446.50 | 439.50 | 442.50 | 441.28 | 511,240 |
| 2025-06-27 | 420.50 | 443.50 | 420.50 | 443.50 | 442.28 | 282,907 |
| 2025-06-26 | 413.50 | 432.00 | 413.50 | 429.00 | 427.82 | 760,172 |
| 2025-06-25 | 415.00 | 429.00 | 411.50 | 419.00 | 417.85 | 667,983 |
| 2025-06-24 | 436.00 | 436.00 | 409.00 | 415.00 | 413.86 | 868,385 |
| 2025-06-23 | 429.00 | 434.50 | 411.50 | 417.00 | 415.85 | 300,303 |
| 2025-06-20 | 410.50 | 431.08 | 410.50 | 422.00 | 420.84 | 771,257 |
| 2025-06-19 | 425.50 | 434.00 | 418.00 | 419.00 | 417.85 | 206,597 |
| 2025-06-18 | 454.50 | 454.50 | 428.78 | 430.00 | 428.82 | 157,868 |
| 2025-06-17 | 451.00 | 464.50 | 434.50 | 441.50 | 440.29 | 496,791 |
| 2025-06-16 | 465.00 | 465.00 | 434.50 | 449.00 | 447.76 | 174,477 |
| 2025-06-13 | 440.00 | 462.50 | 440.00 | 444.00 | 442.78 | 273,247 |
| 2025-06-12 | 443.00 | 469.50 | 443.00 | 447.00 | 445.77 | 94,348 |
| 2025-06-11 | 470.00 | 475.00 | 451.50 | 451.50 | 450.26 | 331,390 |
| 2025-06-10 | 418.50 | 470.00 | 418.50 | 460.00 | 458.73 | 275,606 |
| 2025-06-09 | 444.50 | 450.50 | 427.50 | 439.00 | 437.79 | 156,820 |
| 2025-06-06 | 422.00 | 439.50 | 417.50 | 427.00 | 425.83 | 172,671 |
| 2025-06-05 | 421.50 | 446.00 | 418.50 | 421.50 | 420.34 | 374,669 |
| 2025-06-04 | 453.00 | 470.50 | 430.50 | 440.50 | 439.29 | 386,399 |
| 2025-06-03 | 459.00 | 466.00 | 440.50 | 459.50 | 458.24 | 335,509 |
| 2025-06-02 | 428.00 | 451.98 | 420.00 | 445.50 | 444.27 | 325,641 |
| 2025-05-30 | 418.00 | 439.50 | 418.00 | 425.00 | 423.83 | 483,307 |
| 2025-05-29 | 434.00 | 442.00 | 428.00 | 435.50 | 434.30 | 428,904 |
| 2025-05-28 | 443.50 | 446.00 | 426.50 | 429.50 | 428.32 | 422,923 |
| 2025-05-27 | 448.00 | 456.21 | 439.00 | 443.50 | 442.28 | 360,107 |
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.