Ashtead Technology Holdings Plc (AT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 823.00 | 829.00 | 783.00 | 793.00 | 791.90 | 527,880 |
| Apr 30, 2024 | 825.00 | 845.00 | 811.50 | 817.00 | 815.87 | 423,301 |
| Apr 29, 2024 | 800.00 | 823.00 | 782.00 | 820.00 | 818.86 | 310,326 |
| Apr 26, 2024 | 780.00 | 799.00 | 775.88 | 799.00 | 797.89 | 185,483 |
| Apr 25, 2024 | 758.00 | 783.00 | 754.00 | 780.00 | 778.92 | 127,978 |
| Apr 24, 2024 | 755.00 | 772.04 | 721.00 | 766.00 | 764.94 | 446,677 |
| Apr 23, 2024 | 731.00 | 759.00 | 731.00 | 758.00 | 756.95 | 180,019 |
| Apr 22, 2024 | 750.00 | 754.00 | 711.00 | 742.00 | 740.97 | 112,045 |
| Apr 19, 2024 | 720.00 | 746.53 | 715.30 | 742.00 | 740.97 | 170,130 |
| Apr 18, 2024 | 745.00 | 760.00 | 724.23 | 735.00 | 733.98 | 326,738 |
| Apr 17, 2024 | 680.00 | 736.00 | 680.00 | 736.00 | 734.98 | 392,168 |
| Apr 16, 2024 | 706.00 | 717.00 | 600.00 | 687.00 | 686.05 | 1,675,139 |
| Apr 15, 2024 | 764.00 | 789.00 | 747.00 | 758.00 | 756.95 | 169,556 |
| Apr 12, 2024 | 780.00 | 785.00 | 760.52 | 768.00 | 766.93 | 200,648 |
| Apr 11, 2024 | 782.00 | 783.00 | 761.72 | 772.00 | 770.93 | 212,641 |
| Apr 10, 2024 | 796.00 | 796.00 | 766.00 | 790.00 | 788.90 | 767,176 |
| Apr 09, 2024 | 793.00 | 793.00 | 767.00 | 767.00 | 765.94 | 119,681 |
| Apr 08, 2024 | 785.00 | 796.30 | 768.72 | 794.00 | 792.90 | 249,883 |
| Apr 05, 2024 | 786.00 | 790.00 | 761.00 | 770.00 | 768.93 | 110,796 |
| Apr 04, 2024 | 755.00 | 781.09 | 769.90 | 775.00 | 773.92 | 324,042 |
| Apr 03, 2024 | 764.00 | 776.00 | 743.00 | 750.00 | 748.96 | 181,489 |
| Apr 02, 2024 | 757.00 | 778.00 | 744.00 | 772.00 | 770.93 | 119,341 |
| Mar 28, 2024 | 734.00 | 778.00 | 730.00 | 760.00 | 758.95 | 390,508 |
| Mar 27, 2024 | 728.00 | 740.00 | 718.00 | 738.00 | 736.98 | 166,419 |
| Mar 26, 2024 | 724.00 | 750.00 | 714.00 | 742.00 | 740.97 | 136,296 |
| Mar 25, 2024 | 728.00 | 747.90 | 728.00 | 738.00 | 736.98 | 226,460 |
| Mar 22, 2024 | 748.00 | 760.00 | 717.26 | 730.00 | 728.99 | 183,452 |
| Mar 21, 2024 | 738.00 | 770.00 | 721.69 | 760.00 | 758.95 | 241,271 |
| Mar 20, 2024 | 718.00 | 740.00 | 715.11 | 732.00 | 730.98 | 117,565 |
| Mar 19, 2024 | 728.00 | 740.51 | 714.00 | 720.00 | 719.00 | 133,795 |
| Mar 18, 2024 | 740.00 | 752.55 | 728.00 | 740.00 | 738.97 | 126,326 |
| Mar 15, 2024 | 714.00 | 776.00 | 714.00 | 750.00 | 748.96 | 217,808 |
| Mar 14, 2024 | 708.00 | 734.00 | 707.86 | 730.00 | 728.99 | 174,742 |
| Mar 13, 2024 | 684.00 | 712.00 | 684.00 | 712.00 | 711.01 | 229,205 |
| Mar 12, 2024 | 684.00 | 710.00 | 684.00 | 710.00 | 709.02 | 199,907 |
| Mar 11, 2024 | 712.00 | 718.00 | 686.00 | 698.00 | 697.03 | 125,039 |
| Mar 08, 2024 | 722.00 | 732.25 | 714.00 | 716.00 | 715.01 | 164,375 |
| Mar 07, 2024 | 728.00 | 744.00 | 720.00 | 726.00 | 724.99 | 166,802 |
| Mar 06, 2024 | 728.00 | 746.00 | 727.00 | 732.00 | 730.98 | 157,588 |
| Mar 05, 2024 | 716.00 | 736.00 | 715.40 | 728.00 | 726.99 | 302,295 |
| Mar 04, 2024 | 704.00 | 734.00 | 698.81 | 724.00 | 723.00 | 298,858 |
| Mar 01, 2024 | 714.00 | 718.00 | 694.00 | 702.00 | 701.03 | 473,406 |
| Feb 29, 2024 | 684.00 | 720.00 | 674.00 | 700.00 | 699.03 | 3,648,521 |
| Feb 28, 2024 | 670.00 | 702.00 | 667.35 | 686.00 | 685.05 | 504,181 |
| Feb 27, 2024 | 682.00 | 695.49 | 676.00 | 684.00 | 683.05 | 171,373 |
| Feb 26, 2024 | 662.00 | 689.70 | 662.00 | 674.00 | 673.07 | 167,782 |
| Feb 23, 2024 | 692.00 | 714.00 | 668.00 | 668.00 | 667.07 | 272,622 |
| Feb 22, 2024 | 700.00 | 702.00 | 684.60 | 692.00 | 691.04 | 119,531 |
| Feb 21, 2024 | 676.00 | 698.00 | 672.18 | 696.00 | 695.03 | 226,049 |
| Feb 20, 2024 | 708.00 | 710.00 | 680.00 | 680.00 | 679.06 | 285,696 |
| Feb 19, 2024 | 750.00 | 750.00 | 696.00 | 702.00 | 701.03 | 194,950 |
| Feb 16, 2024 | 714.00 | 748.00 | 709.80 | 732.00 | 730.98 | 1,773,226 |
| Feb 15, 2024 | 696.00 | 716.00 | 694.00 | 714.00 | 713.01 | 539,121 |
| Feb 14, 2024 | 670.00 | 701.57 | 669.80 | 688.00 | 687.05 | 416,165 |
| Feb 13, 2024 | 676.00 | 676.00 | 662.00 | 676.00 | 675.06 | 307,597 |
| Feb 12, 2024 | 666.00 | 682.00 | 666.00 | 676.00 | 675.06 | 326,310 |
| Feb 09, 2024 | 686.00 | 696.00 | 672.00 | 676.00 | 675.06 | 195,005 |
| Feb 08, 2024 | 672.00 | 704.00 | 672.00 | 688.00 | 687.05 | 393,154 |
| Feb 07, 2024 | 658.00 | 678.00 | 650.00 | 678.00 | 677.06 | 267,737 |
| Feb 06, 2024 | 676.00 | 681.22 | 648.00 | 654.00 | 653.09 | 279,042 |
| Feb 05, 2024 | 678.00 | 680.00 | 656.00 | 672.00 | 671.07 | 187,439 |
| Feb 02, 2024 | 660.00 | 690.00 | 659.03 | 672.00 | 671.07 | 294,205 |
| Feb 01, 2024 | 660.00 | 674.00 | 656.00 | 656.00 | 655.09 | 516,433 |
| Jan 31, 2024 | 650.00 | 666.00 | 641.00 | 660.00 | 659.08 | 246,098 |
| Jan 30, 2024 | 676.00 | 680.00 | 636.00 | 648.00 | 647.10 | 254,409 |
| Jan 29, 2024 | 674.00 | 678.55 | 656.00 | 670.00 | 669.07 | 351,838 |
| Jan 26, 2024 | 642.00 | 682.00 | 626.00 | 664.00 | 663.08 | 692,875 |
| Jan 25, 2024 | 612.00 | 638.00 | 608.00 | 632.00 | 631.12 | 788,512 |
| Jan 24, 2024 | 614.00 | 618.00 | 606.00 | 610.00 | 609.15 | 112,386 |
| Jan 23, 2024 | 598.00 | 612.00 | 592.00 | 604.00 | 603.16 | 328,929 |
| Jan 22, 2024 | 616.00 | 616.00 | 589.70 | 600.00 | 599.17 | 217,140 |
| Jan 19, 2024 | 614.00 | 614.00 | 593.28 | 600.00 | 599.17 | 105,873 |
| Jan 18, 2024 | 596.00 | 622.49 | 594.84 | 610.00 | 609.15 | 1,113,849 |
| Jan 17, 2024 | 596.00 | 601.84 | 578.00 | 596.00 | 595.17 | 180,958 |
| Jan 16, 2024 | 606.00 | 616.00 | 592.00 | 592.00 | 591.18 | 239,018 |
| Jan 15, 2024 | 602.00 | 616.00 | 592.04 | 608.00 | 607.16 | 392,641 |
| Jan 12, 2024 | 582.00 | 614.00 | 573.50 | 610.00 | 609.15 | 684,122 |
| Jan 11, 2024 | 588.00 | 596.00 | 576.68 | 580.00 | 579.20 | 127,411 |
| Jan 10, 2024 | 604.00 | 618.00 | 579.39 | 582.00 | 581.19 | 350,554 |
| Jan 09, 2024 | 616.00 | 600.00 | 590.00 | 600.00 | 599.17 | 72,539 |
| Jan 08, 2024 | 618.00 | 618.00 | 594.00 | 610.00 | 609.15 | 88,158 |
| Jan 05, 2024 | 600.00 | 612.00 | 596.00 | 610.00 | 609.15 | 111,972 |
| Jan 04, 2024 | 578.00 | 602.49 | 567.79 | 602.00 | 601.16 | 301,881 |
| Jan 03, 2024 | 610.00 | 618.00 | 570.42 | 578.00 | 577.20 | 206,293 |
| Jan 02, 2024 | 614.00 | 632.00 | 606.60 | 614.00 | 613.15 | 246,230 |
| Dec 29, 2023 | 620.00 | 620.00 | 608.00 | 614.00 | 613.15 | 37,378 |
| Dec 28, 2023 | 620.00 | 620.00 | 596.00 | 618.00 | 617.14 | 82,696 |
| Dec 27, 2023 | 596.00 | 620.00 | 596.00 | 610.00 | 609.15 | 131,673 |
| Dec 22, 2023 | 596.00 | 618.00 | 596.00 | 602.00 | 601.16 | 43,710 |
| Dec 21, 2023 | 610.00 | 614.75 | 606.00 | 606.00 | 605.16 | 154,169 |
| Dec 20, 2023 | 606.00 | 620.00 | 600.06 | 610.00 | 609.15 | 247,090 |
| Dec 19, 2023 | 614.00 | 614.00 | 593.68 | 602.00 | 601.16 | 149,588 |
| Dec 18, 2023 | 616.00 | 618.00 | 602.00 | 610.00 | 609.15 | 107,637 |
| Dec 15, 2023 | 602.00 | 618.00 | 602.00 | 610.00 | 609.15 | 162,886 |
| Dec 14, 2023 | 640.00 | 640.00 | 602.00 | 610.00 | 609.15 | 233,025 |
| Dec 13, 2023 | 628.00 | 636.00 | 605.90 | 626.00 | 625.13 | 117,025 |
| Dec 12, 2023 | 636.00 | 640.00 | 614.00 | 620.00 | 619.14 | 90,831 |
| Dec 11, 2023 | 638.00 | 638.00 | 622.00 | 622.00 | 621.14 | 324,766 |
| Dec 08, 2023 | 600.00 | 638.00 | 588.16 | 622.00 | 621.14 | 551,779 |
| Dec 07, 2023 | 590.00 | 612.00 | 584.00 | 606.00 | 605.16 | 784,045 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.