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	519.00p on 16-10-2026 at 18:35:09
Change	-7.00p -1.33%
Buy	518.00p
Sell	516.00p

Last Trade:	Buy 116.00 at 520.00p
Day's Volume:	297,568
Last Close:	519.00p
Open:	539.00p
ISIN:	GB00BLH42507

Day's Range	516.00p - 539.00p
52wk Range:	297.00p - 560.00p
Market Capitalisation:	£417.66m
VWAP:	520.20741p
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
Buy*	116	520.00p	SI Trade Negotiated Trade	16:40:06 - 16-Oct-26
Buy*	20	539.00p	SI Trade	16:38:46 - 16-Oct-26
Buy*	85,809	519.00p	Suspected BUY Trade	16:35:08 - 16-Oct-26
Buy*	34	517.00p	Automatic Execution	16:28:58 - 16-Oct-26
Buy*	130	517.00p	Automatic Execution	16:28:58 - 16-Oct-26
Buy*	364	517.00p	Automatic Execution	16:28:58 - 16-Oct-26
Buy*	111	517.00p	Automatic Execution	16:28:58 - 16-Oct-26
Buy*	41	517.00p	Automatic Execution	16:28:15 - 16-Oct-26
Buy*	5	516.744p	Suspected BUY Trade	16:28:07 - 16-Oct-26
Unknown*	291	516.50p	SI Trade	16:27:01 - 16-Oct-26

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Oct 2026 (Fri)	539.00	539.00	516.00	519.00	297,568
15th Oct 2026 (Thu)	525.00	527.00	517.00	526.00	341,051
14th Oct 2026 (Wed)	533.00	535.00	522.00	523.00	316,806
13th Oct 2026 (Tue)	530.00	534.00	529.00	534.00	313,928
12th Oct 2026 (Mon)	536.00	537.00	530.00	530.00	402,393
9th Oct 2026 (Fri)	535.00	551.00	531.00	532.00	535,131
8th Oct 2026 (Thu)	550.00	560.00	549.00	550.00	363,461
7th Oct 2026 (Wed)	530.00	560.00	530.00	560.00	877,318
6th Oct 2026 (Tue)	532.00	537.00	530.00	537.00	258,971
5th Oct 2026 (Mon)	532.00	535.00	525.00	533.00	349,203
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

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
16th Oct 2026 3:00 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
16th Oct 2026 2:57 pm	RNS	Form 8.3 ASHTEAD TECHNOLOGY HOLDINGS PLC
16th Oct 2026 2:23 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
16th Oct 2026 9:10 am	RNS	Form 8.5 (EPT/RI) Ashtead Technology Holdings plc
15th Oct 2026 3:20 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
15th Oct 2026 3:11 pm	RNS	Form 8.3 ASHTEAD TECHNOLOGY HOLDINGS PLC
15th Oct 2026 3:00 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
15th Oct 2026 1:52 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
15th Oct 2026 1:44 pm	RNS	Form 8.3 - Ashtead Technology Holdings Plc
15th Oct 2026 9:27 am	RNS	Form 8.5 (EPT/RI) Ashtead Technology Holdings plc

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value10,881.90

Change41.55