Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 478.50 | 478.50 | 428.30 | 442.00 | 440.78 | 528,683 |
| 2025-05-22 | 435.00 | 469.00 | 433.00 | 463.00 | 461.73 | 447,501 |
| 2025-05-21 | 459.00 | 476.00 | 451.00 | 456.50 | 455.24 | 303,723 |
| 2025-05-20 | 453.50 | 468.00 | 452.00 | 467.50 | 466.21 | 345,275 |
| 2025-05-19 | 458.00 | 464.50 | 448.00 | 453.50 | 452.25 | 158,066 |
| 2025-05-16 | 452.00 | 475.50 | 452.00 | 458.00 | 456.74 | 140,038 |
| 2025-05-15 | 480.00 | 480.00 | 459.00 | 460.00 | 458.73 | 316,346 |
| 2025-05-14 | 480.00 | 480.00 | 458.00 | 473.00 | 471.70 | 174,620 |
| 2025-05-13 | 468.50 | 472.50 | 458.50 | 465.00 | 463.72 | 460,426 |
| 2025-05-12 | 435.00 | 467.50 | 435.00 | 463.00 | 461.73 | 497,292 |
| 2025-05-09 | 438.00 | 455.50 | 436.00 | 440.00 | 438.79 | 1,228,307 |
| 2025-05-08 | 444.50 | 456.00 | 433.00 | 433.00 | 431.81 | 792,271 |
| 2025-05-07 | 481.50 | 491.50 | 446.50 | 446.50 | 445.27 | 363,540 |
| 2025-05-06 | 497.00 | 511.00 | 481.50 | 481.50 | 480.18 | 473,335 |
| 2025-05-02 | 486.00 | 502.00 | 486.00 | 492.50 | 491.15 | 333,692 |
| 2025-05-01 | 512.00 | 513.00 | 486.00 | 492.00 | 490.65 | 424,730 |
| 2025-04-30 | 494.50 | 501.10 | 490.50 | 497.50 | 494.93 | 410,901 |
| 2025-04-29 | 500.00 | 510.00 | 493.50 | 494.50 | 491.95 | 239,525 |
| 2025-04-28 | 500.00 | 504.00 | 491.00 | 498.50 | 495.93 | 256,012 |
| 2025-04-25 | 484.00 | 507.00 | 470.50 | 491.50 | 488.97 | 267,314 |
| 2025-04-24 | 480.00 | 482.50 | 467.00 | 481.00 | 478.52 | 903,903 |
| 2025-04-23 | 466.00 | 480.50 | 466.00 | 477.00 | 474.54 | 297,502 |
| 2025-04-22 | 472.00 | 483.50 | 462.00 | 465.00 | 462.60 | 608,561 |
| 2025-04-17 | 456.50 | 482.00 | 456.50 | 475.00 | 472.55 | 173,130 |
| 2025-04-16 | 475.00 | 483.00 | 468.89 | 480.00 | 477.53 | 159,097 |
| 2025-04-15 | 470.00 | 480.50 | 463.20 | 480.00 | 477.53 | 279,444 |
| 2025-04-14 | 465.00 | 479.50 | 460.50 | 469.00 | 466.58 | 412,386 |
| 2025-04-11 | 468.00 | 475.00 | 453.50 | 460.00 | 457.63 | 386,859 |
| 2025-04-10 | 484.00 | 496.40 | 466.50 | 467.50 | 465.09 | 492,934 |
| 2025-04-09 | 468.00 | 476.50 | 456.50 | 458.00 | 455.64 | 834,408 |
| 2025-04-08 | 458.00 | 485.04 | 456.32 | 480.00 | 477.53 | 481,676 |
| 2025-04-07 | 448.50 | 483.00 | 433.50 | 462.00 | 459.62 | 585,592 |
| 2025-04-04 | 485.50 | 504.00 | 442.00 | 465.00 | 462.60 | 486,140 |
| 2025-04-03 | 510.00 | 528.00 | 485.00 | 485.00 | 482.50 | 354,238 |
| 2025-04-02 | 515.00 | 525.00 | 506.00 | 523.00 | 520.30 | 330,777 |
| 2025-04-01 | 530.00 | 544.00 | 518.00 | 521.00 | 518.31 | 268,221 |
| 2025-03-31 | 538.00 | 554.00 | 529.00 | 529.00 | 526.27 | 233,228 |
| 2025-03-28 | 536.00 | 554.00 | 529.00 | 543.00 | 540.20 | 198,855 |
| 2025-03-27 | 547.00 | 561.00 | 523.99 | 534.00 | 531.25 | 462,682 |
| 2025-03-26 | 571.00 | 587.00 | 545.00 | 549.00 | 546.17 | 581,467 |
| 2025-03-25 | 550.00 | 587.34 | 537.00 | 568.00 | 565.07 | 493,416 |
| 2025-03-24 | 555.00 | 555.00 | 529.00 | 539.00 | 536.22 | 392,959 |
| 2025-03-21 | 550.00 | 551.00 | 542.00 | 546.00 | 543.18 | 180,092 |
| 2025-03-20 | 560.00 | 560.00 | 537.00 | 554.00 | 551.14 | 110,730 |
| 2025-03-19 | 560.00 | 561.51 | 541.00 | 550.00 | 547.16 | 304,262 |
| 2025-03-18 | 528.00 | 552.00 | 528.00 | 550.00 | 547.16 | 424,074 |
| 2025-03-17 | 529.00 | 530.00 | 517.00 | 530.00 | 527.27 | 193,376 |
| 2025-03-14 | 507.00 | 525.00 | 507.00 | 522.00 | 519.31 | 127,849 |
| 2025-03-13 | 515.00 | 515.00 | 503.00 | 509.00 | 506.38 | 147,892 |
| 2025-03-12 | 498.50 | 512.00 | 497.00 | 508.00 | 505.38 | 138,459 |
| 2025-03-11 | 491.00 | 502.00 | 489.50 | 496.50 | 493.94 | 244,374 |
| 2025-03-10 | 504.00 | 510.00 | 487.50 | 493.50 | 490.96 | 262,790 |
| 2025-03-07 | 492.00 | 510.00 | 484.44 | 501.00 | 498.42 | 265,471 |
| 2025-03-06 | 506.00 | 506.00 | 490.00 | 504.00 | 501.40 | 290,979 |
| 2025-03-05 | 486.00 | 504.00 | 476.00 | 495.00 | 492.45 | 404,634 |
| 2025-03-04 | 503.00 | 504.68 | 469.00 | 477.00 | 474.54 | 638,109 |
| 2025-03-03 | 515.00 | 517.00 | 501.00 | 502.00 | 499.41 | 250,477 |
| 2025-02-28 | 510.00 | 516.00 | 507.00 | 510.00 | 507.37 | 161,936 |
| 2025-02-27 | 525.00 | 539.00 | 508.52 | 512.00 | 509.36 | 222,568 |
| 2025-02-26 | 521.00 | 534.00 | 517.00 | 527.00 | 524.28 | 124,436 |
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.