Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Technology (AT.) Share Price

Intraday
Historical

Price	534.00p on 02-10-2026 at 18:35:08
Change	8.00p 1.52%
Buy	535.00p
Sell	533.00p

Last Trade:	Sell 37,652.00 at 534.00p
Day's Volume:	291,336
Last Close:	534.00p
Open:	524.00p
ISIN:	GB00BLH42507

Day's Range	524.00p - 536.00p
52wk Range:	297.00p - 545.00p
Market Capitalisation:	£429.73m
VWAP:	530.86435p
Shares in Issue:	80.47m

Sector: Fossil Fuels

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Technology (AT.) Latest Trades
Sell*	37,652	534.00p	Uncrossing Trade	16:35:07 - 02-Oct-26
Buy*	1	535.00p	Automatic Execution	16:29:47 - 02-Oct-26
Buy*	14	535.00p	Automatic Execution	16:29:38 - 02-Oct-26
Sell*	27	534.00p	Automatic Execution	16:29:06 - 02-Oct-26
Sell*	45	534.00p	Automatic Execution	16:29:06 - 02-Oct-26
Sell*	155	534.00p	Automatic Execution	16:29:04 - 02-Oct-26
Sell*	29	534.00p	Automatic Execution	16:29:04 - 02-Oct-26
Sell*	252	533.00p	Automatic Execution	16:28:58 - 02-Oct-26
Sell*	142	534.00p	Automatic Execution	16:28:22 - 02-Oct-26
Sell*	32	534.00p	Automatic Execution	16:28:22 - 02-Oct-26

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	524.00	536.00	524.00	534.00	291,336
1st Oct 2026 (Thu)	527.00	534.00	525.00	526.00	1,146,636
30th Sep 2026 (Wed)	530.00	537.00	528.00	531.00	354,239
29th Sep 2026 (Tue)	524.00	535.00	524.00	528.00	536,025
28th Sep 2026 (Mon)	522.00	529.00	518.00	527.00	1,055,400
25th Sep 2026 (Fri)	508.00	532.00	508.00	523.00	5,220,743
24th Sep 2026 (Thu)	535.00	535.00	505.00	507.00	4,682,535
23rd Sep 2026 (Wed)	341.00	545.00	334.50	545.00	2,311,007
22nd Sep 2026 (Tue)	339.00	345.00	337.50	340.00	216,228
21st Sep 2026 (Mon)	343.50	344.00	336.50	339.00	224,413
18th Sep 2026 (Fri)	343.00	343.50	334.00	336.00	485,918
17th Sep 2026 (Thu)	341.00	342.00	336.00	336.50	110,809
16th Sep 2026 (Wed)	334.00	341.00	334.00	339.00	104,302
15th Sep 2026 (Tue)	349.50	349.50	328.50	328.50	445,400
14th Sep 2026 (Mon)	350.00	350.00	338.50	338.50	206,999
11th Sep 2026 (Fri)	344.00	350.50	343.00	349.00	186,934
10th Sep 2026 (Thu)	359.00	359.00	341.50	342.00	304,740
9th Sep 2026 (Wed)	344.00	347.00	336.50	342.00	417,645
8th Sep 2026 (Tue)	350.00	356.00	344.00	344.00	422,867
7th Sep 2026 (Mon)	365.50	365.50	351.50	353.00	374,477
4th Sep 2026 (Fri)	340.00	361.00	340.00	354.50	827,914

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
2nd Oct 2026 9:39 pm	GNW	Form 8.3 - Ashtead Technology Holdings plc
2nd Oct 2026 9:39 pm	BUS	Form 8.3 - Ashtead Technology Holdings plc
2nd Oct 2026 4:34 pm	RNS	Form 8.3 Ashtead Technology Holdings pl
2nd Oct 2026 4:34 pm	RNS	Form 8.3 Ashtead Technology
2nd Oct 2026 4:33 pm	RNS	Form 8.3 Ashtead Technology Holdings plc
2nd Oct 2026 3:20 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
2nd Oct 2026 3:00 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
2nd Oct 2026 1:58 pm	RNS	Form 8.3 ASHTEAD TECHNOLOGY HOLDINGS PLC
2nd Oct 2026 1:23 pm	RNS	Form 8.3-Ashtead Technology Holdings plc
2nd Oct 2026 1:15 pm	RNS	Form 8.3 - ASHTEAD TECHNOLOGY HOLDINGS PLC

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68