Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 520.00 | 530.00 | 513.96 | 519.00 | 516.32 | 226,444 |
| 2025-02-24 | 541.00 | 558.00 | 523.00 | 524.00 | 521.30 | 243,230 |
| 2025-02-21 | 525.00 | 557.00 | 525.00 | 541.00 | 538.21 | 262,925 |
| 2025-02-20 | 554.00 | 563.00 | 524.00 | 536.00 | 533.24 | 547,248 |
| 2025-02-19 | 545.00 | 555.00 | 540.00 | 551.00 | 548.16 | 409,237 |
| 2025-02-18 | 535.00 | 544.01 | 522.00 | 541.00 | 538.21 | 1,856,930 |
| 2025-02-17 | 546.00 | 546.00 | 525.00 | 531.00 | 528.26 | 159,345 |
| 2025-02-14 | 528.00 | 542.00 | 527.00 | 537.00 | 534.23 | 240,432 |
| 2025-02-13 | 534.00 | 550.00 | 528.00 | 531.00 | 528.26 | 211,529 |
| 2025-02-12 | 545.00 | 557.00 | 533.95 | 541.00 | 538.21 | 310,650 |
| 2025-02-11 | 525.00 | 547.00 | 525.00 | 532.00 | 529.26 | 104,841 |
| 2025-02-10 | 533.00 | 545.00 | 525.00 | 525.00 | 522.29 | 122,392 |
| 2025-02-07 | 525.00 | 542.00 | 525.00 | 528.00 | 525.28 | 125,675 |
| 2025-02-06 | 540.00 | 550.00 | 535.00 | 540.00 | 537.22 | 363,067 |
| 2025-02-05 | 530.00 | 543.00 | 527.00 | 536.00 | 533.24 | 113,515 |
| 2025-02-04 | 558.00 | 558.00 | 538.00 | 542.00 | 539.21 | 172,557 |
| 2025-02-03 | 550.00 | 556.00 | 532.00 | 550.00 | 547.16 | 250,263 |
| 2025-01-31 | 560.00 | 573.90 | 551.60 | 559.00 | 556.12 | 362,470 |
| 2025-01-30 | 568.00 | 585.00 | 560.40 | 564.00 | 561.09 | 98,761 |
| 2025-01-29 | 576.00 | 583.48 | 556.00 | 564.00 | 561.09 | 226,488 |
| 2025-01-28 | 587.00 | 587.00 | 560.00 | 560.00 | 557.11 | 124,245 |
| 2025-01-27 | 580.00 | 595.08 | 571.05 | 578.00 | 575.02 | 225,402 |
| 2025-01-24 | 640.00 | 656.00 | 588.00 | 593.00 | 589.94 | 247,252 |
| 2025-01-23 | 586.00 | 633.00 | 578.00 | 632.00 | 628.74 | 864,144 |
| 2025-01-22 | 543.00 | 556.00 | 543.00 | 556.00 | 553.13 | 116,327 |
| 2025-01-21 | 559.00 | 559.00 | 540.54 | 549.00 | 546.17 | 305,889 |
| 2025-01-20 | 530.00 | 551.00 | 529.80 | 539.00 | 536.22 | 683,770 |
| 2025-01-17 | 556.00 | 556.00 | 546.00 | 546.00 | 543.18 | 169,863 |
| 2025-01-16 | 540.00 | 550.00 | 535.00 | 547.00 | 544.18 | 239,945 |
| 2025-01-15 | 514.00 | 546.00 | 501.16 | 540.00 | 537.22 | 780,113 |
| 2025-01-14 | 509.00 | 534.00 | 505.00 | 505.00 | 502.40 | 312,228 |
| 2025-01-13 | 528.00 | 531.00 | 515.30 | 525.00 | 522.29 | 367,447 |
| 2025-01-10 | 535.00 | 546.00 | 526.00 | 526.00 | 523.29 | 108,839 |
| 2025-01-09 | 535.00 | 553.00 | 532.00 | 535.00 | 532.24 | 86,793 |
| 2025-01-08 | 530.00 | 559.00 | 530.00 | 535.00 | 532.24 | 304,191 |
| 2025-01-07 | 584.00 | 590.00 | 546.00 | 553.00 | 550.15 | 751,969 |
| 2025-01-06 | 574.00 | 590.00 | 565.00 | 587.00 | 583.97 | 181,072 |
| 2025-01-03 | 575.00 | 585.49 | 565.00 | 580.00 | 577.01 | 197,520 |
| 2025-01-02 | 552.00 | 572.00 | 551.00 | 572.00 | 569.05 | 180,704 |
| 2024-12-31 | 541.00 | 559.00 | 541.00 | 559.00 | 556.12 | 81,578 |
| 2024-12-30 | 542.00 | 550.00 | 526.00 | 545.00 | 542.19 | 252,249 |
| 2024-12-27 | 564.00 | 564.00 | 539.00 | 549.00 | 546.17 | 156,536 |
| 2024-12-24 | 537.00 | 548.00 | 523.00 | 540.00 | 537.22 | 69,920 |
| 2024-12-23 | 510.00 | 538.00 | 509.26 | 536.00 | 533.24 | 124,009 |
| 2024-12-20 | 516.00 | 526.00 | 504.00 | 517.00 | 514.33 | 257,466 |
| 2024-12-19 | 519.00 | 528.00 | 503.00 | 517.00 | 514.33 | 229,872 |
| 2024-12-18 | 524.00 | 542.00 | 519.00 | 519.00 | 516.32 | 369,825 |
| 2024-12-17 | 529.00 | 529.00 | 503.38 | 525.00 | 522.29 | 485,624 |
| 2024-12-16 | 522.00 | 522.00 | 500.00 | 514.00 | 511.35 | 156,326 |
| 2024-12-13 | 524.00 | 533.00 | 511.00 | 515.00 | 512.34 | 141,986 |
| 2024-12-12 | 510.00 | 540.00 | 510.00 | 525.00 | 522.29 | 193,885 |
| 2024-12-11 | 531.00 | 539.13 | 514.68 | 533.00 | 530.25 | 207,475 |
| 2024-12-10 | 550.00 | 589.00 | 530.00 | 532.00 | 529.26 | 286,320 |
| 2024-12-09 | 579.00 | 579.00 | 557.00 | 561.00 | 558.11 | 293,401 |
| 2024-12-06 | 565.00 | 575.00 | 563.00 | 573.00 | 570.05 | 324,973 |
| 2024-12-05 | 552.00 | 578.00 | 552.00 | 567.00 | 564.08 | 240,260 |
| 2024-12-04 | 590.00 | 590.00 | 557.00 | 564.00 | 561.09 | 367,834 |
| 2024-12-03 | 554.00 | 579.00 | 550.00 | 568.00 | 565.07 | 392,176 |
| 2024-12-02 | 540.00 | 558.00 | 540.00 | 554.00 | 551.14 | 166,927 |
| 2024-11-29 | 550.00 | 563.00 | 541.00 | 551.00 | 548.16 | 201,861 |
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.