Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 608.00 | 608.00 | 607.00 | 608.00 | 608.00 | 916,586 |
| 2026-10-22 | 608.00 | 609.00 | 607.00 | 608.00 | 608.00 | 4,516,215 |
| 2026-10-21 | 590.00 | 614.00 | 590.00 | 608.00 | 608.00 | 24,301,395 |
| 2026-10-20 | 515.00 | 533.00 | 507.00 | 530.00 | 530.00 | 738,035 |
| 2026-10-19 | 515.00 | 522.79 | 505.00 | 512.00 | 512.00 | 354,083 |
| 2026-10-16 | 539.00 | 539.00 | 515.00 | 519.00 | 519.00 | 297,595 |
| 2026-10-15 | 525.00 | 527.00 | 515.00 | 526.00 | 526.00 | 341,083 |
| 2026-10-14 | 533.00 | 537.00 | 522.00 | 523.00 | 523.00 | 316,823 |
| 2026-10-13 | 530.00 | 534.00 | 527.00 | 534.00 | 534.00 | 313,951 |
| 2026-10-12 | 536.00 | 540.00 | 530.00 | 530.00 | 530.00 | 402,427 |
| 2026-10-09 | 535.00 | 555.00 | 531.00 | 532.00 | 532.00 | 535,146 |
| 2026-10-08 | 550.00 | 565.00 | 549.00 | 550.00 | 550.00 | 363,487 |
| 2026-10-07 | 530.00 | 560.00 | 530.00 | 560.00 | 560.00 | 877,343 |
| 2026-10-06 | 532.00 | 537.00 | 530.00 | 537.00 | 537.00 | 258,991 |
| 2026-10-05 | 532.00 | 535.00 | 525.00 | 533.00 | 533.00 | 349,234 |
| 2026-10-02 | 524.00 | 536.00 | 524.00 | 534.00 | 534.00 | 291,360 |
| 2026-10-01 | 527.00 | 534.04 | 524.74 | 526.00 | 526.00 | 1,146,669 |
| 2026-09-30 | 530.00 | 538.00 | 523.00 | 531.00 | 531.00 | 354,265 |
| 2026-09-29 | 524.00 | 535.00 | 524.00 | 528.00 | 528.00 | 536,049 |
| 2026-09-28 | 522.00 | 529.20 | 518.00 | 527.00 | 527.00 | 1,055,451 |
| 2026-09-25 | 508.00 | 533.00 | 508.00 | 523.00 | 523.00 | 5,220,810 |
Page 1 of 1 · 21 trading days
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.