Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 539.00 | 564.00 | 538.00 | 552.00 | 549.15 | 305,570 |
| 2024-11-27 | 525.00 | 555.00 | 513.00 | 544.00 | 541.20 | 315,496 |
| 2024-11-26 | 522.00 | 547.00 | 512.00 | 528.00 | 525.28 | 196,842 |
| 2024-11-25 | 516.00 | 532.00 | 508.08 | 524.00 | 521.30 | 402,551 |
| 2024-11-22 | 500.00 | 517.00 | 489.00 | 512.00 | 509.36 | 636,804 |
| 2024-11-21 | 480.00 | 509.00 | 470.50 | 500.00 | 497.42 | 434,800 |
| 2024-11-20 | 501.00 | 507.00 | 480.00 | 485.00 | 482.50 | 647,761 |
| 2024-11-19 | 495.50 | 508.00 | 483.50 | 495.00 | 492.45 | 306,091 |
| 2024-11-18 | 497.00 | 526.00 | 494.00 | 500.00 | 497.42 | 256,317 |
| 2024-11-15 | 490.00 | 512.00 | 490.00 | 500.00 | 497.42 | 150,043 |
| 2024-11-14 | 503.00 | 523.00 | 501.00 | 503.00 | 500.41 | 221,971 |
| 2024-11-13 | 503.00 | 526.00 | 495.00 | 500.00 | 497.42 | 458,633 |
| 2024-11-12 | 513.00 | 518.00 | 495.00 | 502.00 | 499.41 | 568,294 |
| 2024-11-11 | 520.00 | 532.00 | 512.73 | 513.00 | 510.35 | 375,241 |
| 2024-11-08 | 539.00 | 540.00 | 506.00 | 516.00 | 513.34 | 1,054,543 |
| 2024-11-07 | 520.00 | 558.00 | 520.00 | 535.00 | 532.24 | 514,658 |
| 2024-11-06 | 533.00 | 557.92 | 533.00 | 536.00 | 533.24 | 370,630 |
| 2024-11-05 | 532.00 | 548.00 | 520.45 | 540.00 | 537.22 | 268,017 |
| 2024-11-04 | 540.00 | 551.00 | 525.68 | 530.00 | 527.27 | 290,317 |
| 2024-11-01 | 544.00 | 556.91 | 544.00 | 545.00 | 542.19 | 402,191 |
| 2024-10-31 | 575.00 | 593.24 | 542.00 | 552.00 | 549.15 | 863,909 |
| 2024-10-30 | 540.00 | 635.00 | 540.00 | 589.00 | 585.96 | 2,489,979 |
| 2024-10-29 | 541.00 | 569.00 | 541.00 | 552.00 | 549.15 | 256,022 |
| 2024-10-28 | 565.00 | 588.00 | 548.00 | 550.00 | 547.16 | 327,193 |
| 2024-10-25 | 571.00 | 593.00 | 570.00 | 570.00 | 567.06 | 205,862 |
| 2024-10-24 | 560.00 | 603.00 | 556.20 | 589.00 | 585.96 | 546,981 |
| 2024-10-23 | 546.00 | 562.40 | 543.00 | 543.00 | 540.20 | 290,536 |
| 2024-10-22 | 566.00 | 581.00 | 544.00 | 560.00 | 557.11 | 876,688 |
| 2024-10-21 | 574.00 | 585.64 | 564.00 | 564.00 | 561.09 | 269,811 |
| 2024-10-18 | 580.00 | 591.00 | 567.00 | 576.00 | 573.03 | 499,349 |
| 2024-10-17 | 580.00 | 597.17 | 578.00 | 583.00 | 579.99 | 208,346 |
| 2024-10-16 | 594.00 | 598.00 | 573.00 | 587.00 | 583.97 | 447,538 |
| 2024-10-15 | 566.00 | 596.00 | 566.00 | 592.00 | 588.95 | 523,709 |
| 2024-10-14 | 581.00 | 605.00 | 566.00 | 585.00 | 581.98 | 231,797 |
| 2024-10-11 | 580.00 | 587.76 | 575.00 | 580.00 | 577.01 | 319,634 |
| 2024-10-10 | 576.00 | 597.00 | 571.00 | 578.00 | 575.02 | 383,662 |
| 2024-10-09 | 568.00 | 591.00 | 563.00 | 591.00 | 587.95 | 151,564 |
| 2024-10-08 | 565.00 | 571.00 | 560.29 | 563.00 | 560.10 | 145,321 |
| 2024-10-07 | 589.00 | 589.00 | 559.00 | 576.00 | 573.03 | 191,687 |
| 2024-10-04 | 549.00 | 579.00 | 536.00 | 567.00 | 564.08 | 200,395 |
| 2024-10-03 | 590.00 | 590.00 | 539.00 | 548.00 | 545.17 | 205,695 |
| 2024-10-02 | 546.00 | 576.00 | 546.00 | 563.00 | 560.10 | 214,155 |
| 2024-10-01 | 570.00 | 581.00 | 565.20 | 574.00 | 571.04 | 317,205 |
| 2024-09-30 | 593.00 | 594.00 | 562.00 | 568.00 | 565.07 | 819,108 |
| 2024-09-27 | 560.00 | 593.00 | 556.67 | 590.00 | 586.96 | 578,072 |
| 2024-09-26 | 586.00 | 593.00 | 554.00 | 558.00 | 555.12 | 679,733 |
| 2024-09-25 | 595.00 | 599.00 | 581.00 | 582.00 | 579.00 | 338,433 |
| 2024-09-24 | 610.00 | 621.00 | 598.00 | 598.00 | 594.92 | 495,898 |
| 2024-09-23 | 604.00 | 628.00 | 604.00 | 605.00 | 601.88 | 527,333 |
| 2024-09-20 | 639.00 | 653.00 | 623.00 | 623.00 | 619.79 | 1,575,063 |
| 2024-09-19 | 630.00 | 633.00 | 605.40 | 628.00 | 624.76 | 475,657 |
| 2024-09-18 | 606.00 | 611.00 | 600.00 | 611.00 | 607.85 | 273,124 |
| 2024-09-17 | 600.00 | 622.93 | 598.00 | 604.00 | 600.89 | 475,595 |
| 2024-09-16 | 600.00 | 606.00 | 587.00 | 606.00 | 602.88 | 285,590 |
| 2024-09-13 | 580.00 | 600.00 | 575.00 | 589.00 | 585.96 | 456,462 |
| 2024-09-12 | 540.00 | 600.00 | 540.00 | 598.00 | 594.92 | 871,798 |
| 2024-09-11 | 567.00 | 576.52 | 535.00 | 535.00 | 532.24 | 600,605 |
| 2024-09-10 | 572.00 | 575.26 | 551.00 | 562.00 | 559.10 | 518,512 |
| 2024-09-09 | 580.00 | 593.30 | 563.24 | 572.00 | 569.05 | 982,742 |
| 2024-09-06 | 613.00 | 618.00 | 571.00 | 575.00 | 572.04 | 1,151,875 |
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.