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	310.00p on 31-12-2025 at 19:40:04
Change	8.00p 2.65%
Buy	312.00p
Sell	310.00p

Last Trade:	Sell 73,949.00 at 310.00p
Day's Volume:	356,306
Last Close:	310.00p
Open:	301.00p
ISIN:	GB00BLH42507

Day's Range	298.50p - 311.50p
52wk Range:	297.00p - 651.00p
Market Capitalisation:	£249.18m
VWAP:	304.06019p
Shares in Issue:	80.38m

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*	73,949	310.00p	Uncrossing Trade	12:35:25 - 31-Dec-25
Sell*	854	311.00p	Automatic Execution	12:29:02 - 31-Dec-25
Sell*	240	311.00p	Automatic Execution	12:29:02 - 31-Dec-25
Sell*	451	311.00p	Automatic Execution	12:29:02 - 31-Dec-25
Sell*	439	311.50p	Automatic Execution	12:29:02 - 31-Dec-25
Sell*	455	311.50p	Automatic Execution	12:28:50 - 31-Dec-25
Buy*	2,033	311.50p	Automatic Execution	12:28:50 - 31-Dec-25
Buy*	1,435	311.50p	Automatic Execution	12:28:50 - 31-Dec-25
Buy*	800	311.50p	Automatic Execution	12:28:50 - 31-Dec-25
Buy*	62	311.00p	Automatic Execution	12:28:50 - 31-Dec-25

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	301.00	311.50	298.50	310.00	356,306
30th Dec 2025 (Tue)	312.00	312.00	301.00	302.00	561,452
29th Dec 2025 (Mon)	319.00	319.00	306.50	308.50	286,611
26th Dec 2025 (Fri)	314.00	314.00	314.00	314.00	0
25th Dec 2025 (Thu)	314.00	314.00	314.00	314.00	0
24th Dec 2025 (Wed)	320.00	320.00	314.00	314.00	90,220
23rd Dec 2025 (Tue)	327.00	327.00	315.00	316.00	304,847
22nd Dec 2025 (Mon)	309.00	324.00	298.00	320.00	837,195
19th Dec 2025 (Fri)	317.00	321.00	306.50	306.50	2,257,550
18th Dec 2025 (Thu)	316.00	319.50	312.50	318.50	351,872
17th Dec 2025 (Wed)	319.50	321.50	316.00	317.00	302,883
16th Dec 2025 (Tue)	327.50	330.50	319.50	320.00	197,625
15th Dec 2025 (Mon)	336.50	339.50	326.50	330.00	183,219
12th Dec 2025 (Fri)	350.00	350.00	333.00	335.00	453,326
11th Dec 2025 (Thu)	336.50	348.00	336.50	347.50	527,325
10th Dec 2025 (Wed)	349.00	349.00	335.50	335.50	110,682
9th Dec 2025 (Tue)	342.50	347.50	338.50	342.50	127,784
8th Dec 2025 (Mon)	350.00	350.50	338.00	340.50	184,848
5th Dec 2025 (Fri)	358.00	359.50	346.00	351.00	208,896
4th Dec 2025 (Thu)	346.50	354.50	346.00	353.00	363,046
3rd Dec 2025 (Wed)	341.00	351.50	340.50	343.50	137,801
2nd Dec 2025 (Tue)	350.00	350.00	340.00	341.50	199,375
1st Dec 2025 (Mon)	358.00	358.00	329.00	345.00	387,111

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
3rd Dec 2025 7:00 am	RNS	Holding(s) in Company
18th Nov 2025 7:00 am	RNS	Holding(s) in Company
13th Nov 2025 5:22 pm	RNS	Holding(s) in Company
6th Oct 2025 8:00 am	RNS	Readmission - Ashtead Technology Holdings plc
6th Oct 2025 7:00 am	RNS	Admission to Main Market
1st Oct 2025 6:00 pm	RNS	Ashtead Technology Holdings
1st Oct 2025 11:24 am	RNS	Publication of Prospectus
25th Sep 2025 11:38 am	RNS	Conditional LTIP Awards
28th Aug 2025 7:00 am	RNS	Director/PDMR Shareholding
27th Aug 2025 7:00 am	RNS	Directors Share Purchases

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33