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	440.50p on 24-07-2026 at 18:35:07
Change	-4.50p -1.01%
Buy	440.50p
Sell	438.00p

Last Trade:	Buy 282.00 at 440.50p
Day's Volume:	150,872
Last Close:	440.50p
Open:	462.50p
ISIN:	GB00BLH42507

Day's Range	430.50p - 462.50p
52wk Range:	297.00p - 536.00p
Market Capitalisation:	£354.16m
VWAP:	437.57361p
Shares in Issue:	80.40m

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
Buy*	282	440.50p	SI Trade	16:35:22 - 24-Jul-26
Buy*	315	440.50p	SI Trade	16:35:22 - 24-Jul-26
Buy*	739	440.50p	SI Trade	16:35:22 - 24-Jul-26
Buy*	283	440.50p	SI Trade	16:35:22 - 24-Jul-26
Buy*	48,273	440.50p	Suspected BUY Trade	16:35:22 - 24-Jul-26
Sell*	154	438.50p	Automatic Execution	16:29:51 - 24-Jul-26
Sell*	66	438.50p	Automatic Execution	16:29:51 - 24-Jul-26
Sell*	100	438.50p	Automatic Execution	16:29:51 - 24-Jul-26
Sell*	133	438.50p	Automatic Execution	16:29:51 - 24-Jul-26
Sell*	66	438.50p	SI Trade	16:29:43 - 24-Jul-26

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Jul 2026 (Fri)	462.50	462.50	430.50	440.50	150,872
23rd Jul 2026 (Thu)	446.50	449.00	434.00	445.00	324,256
22nd Jul 2026 (Wed)	440.00	441.00	431.00	441.00	194,343
21st Jul 2026 (Tue)	447.50	447.50	426.00	439.50	122,666
20th Jul 2026 (Mon)	441.50	441.50	419.00	428.00	175,264
17th Jul 2026 (Fri)	430.00	430.00	421.50	426.00	287,681
16th Jul 2026 (Thu)	420.00	433.00	412.00	425.50	345,933
15th Jul 2026 (Wed)	396.00	440.50	388.00	427.50	688,678
14th Jul 2026 (Tue)	416.00	416.00	407.00	410.00	113,658
13th Jul 2026 (Mon)	414.00	414.00	402.00	409.50	160,914
10th Jul 2026 (Fri)	400.00	405.00	396.50	404.00	284,211
9th Jul 2026 (Thu)	405.50	409.00	400.00	402.00	128,745
8th Jul 2026 (Wed)	404.00	411.50	400.00	403.50	320,275
7th Jul 2026 (Tue)	410.00	414.00	405.50	407.00	674,296
6th Jul 2026 (Mon)	409.50	412.00	403.50	408.00	280,570
3rd Jul 2026 (Fri)	409.50	416.50	408.00	408.50	208,238
2nd Jul 2026 (Thu)	423.00	423.00	407.00	410.50	454,141
1st Jul 2026 (Wed)	417.00	418.50	408.50	413.50	144,383
30th Jun 2026 (Tue)	425.00	433.50	411.00	414.50	571,255
29th Jun 2026 (Mon)	448.00	448.50	428.50	428.50	377,296
26th Jun 2026 (Fri)	455.00	455.00	443.00	446.50	434,061
25th Jun 2026 (Thu)	453.00	455.50	436.00	453.00	641,258

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
15th Jul 2026 7:00 am	RNS	Half Year Trading Statement
6th Jul 2026 1:20 pm	RNS	Holding(s) in Company
29th Jun 2026 8:02 am	RNS	Holding(s) in Company
25th Jun 2026 7:43 am	RNS	Holding(s) in Company
4th Jun 2026 1:30 pm	RNS	Director Share Purchase
2nd Jun 2026 5:35 pm	RNS	Conditional LTIP Awards
21st May 2026 11:03 am	RNS	Result of Annual General Meeting
21st May 2026 7:00 am	RNS	AGM Trading Statement
6th May 2026 12:58 pm	RNS	Holding(s) in Company
1st May 2026 2:59 pm	RNS	Holding(s) in Company

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value10,736.23

Change97.06