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	347.50p on 27-11-2025 at 12:59:11
Change	6.00p 1.76%
Buy	347.50p
Sell	346.50p

Last Trade:	Sell 2.00 at 346.50p
Day's Volume:	104,917
Last Close:	341.50p
Open:	342.00p
ISIN:	GB00BLH42507

Day's Range	341.50p - 347.50p
52wk Range:	297.00p - 651.00p
Market Capitalisation:	£279.33m
VWAP:	344.78451p
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*	2	346.50p	SI Trade	12:59:10 - 27-Nov-25
Buy*	25	347.50p	Automatic Execution	12:59:10 - 27-Nov-25
Buy*	208	347.50p	Automatic Execution	12:47:10 - 27-Nov-25
Buy*	124	347.50p	Automatic Execution	12:46:36 - 27-Nov-25
Sell*	14	346.00p	SI Trade	12:46:10 - 27-Nov-25
Buy*	271	347.00p	Automatic Execution	12:46:10 - 27-Nov-25
Buy*	100	347.00p	Automatic Execution	12:46:10 - 27-Nov-25
Buy*	334	347.00p	Automatic Execution	12:46:10 - 27-Nov-25
Buy*	15	347.00p	Automatic Execution	12:46:10 - 27-Nov-25
Buy*	191	347.00p	Automatic Execution	12:34:00 - 27-Nov-25

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Nov 2025 (Thu)	342.00	347.50	341.50	341.50	104,917
26th Nov 2025 (Wed)	340.00	343.00	336.00	341.50	245,798
25th Nov 2025 (Tue)	329.00	340.50	323.50	338.00	338,623
24th Nov 2025 (Mon)	320.00	326.50	316.50	323.00	3,677,007
21st Nov 2025 (Fri)	320.00	327.00	310.50	322.00	258,246
20th Nov 2025 (Thu)	325.50	332.50	319.50	321.00	327,737
19th Nov 2025 (Wed)	324.50	333.50	322.00	328.00	217,256
18th Nov 2025 (Tue)	339.50	339.50	319.00	324.00	375,650
17th Nov 2025 (Mon)	324.00	339.00	321.50	332.50	332,080
14th Nov 2025 (Fri)	320.50	324.00	310.00	324.00	543,161
13th Nov 2025 (Thu)	313.00	318.00	310.00	316.50	753,623
12th Nov 2025 (Wed)	313.00	313.00	306.00	307.50	224,491
11th Nov 2025 (Tue)	307.00	311.00	302.00	308.50	241,660
10th Nov 2025 (Mon)	315.00	315.50	304.50	304.50	359,672
7th Nov 2025 (Fri)	303.00	305.50	297.00	304.00	462,007
6th Nov 2025 (Thu)	315.00	315.00	304.00	305.00	338,888
5th Nov 2025 (Wed)	312.00	314.00	301.00	309.00	490,233
4th Nov 2025 (Tue)	322.00	322.00	314.00	314.50	586,827
3rd Nov 2025 (Mon)	330.50	332.50	320.00	320.00	408,907
31st Oct 2025 (Fri)	327.00	329.50	323.00	327.50	216,866
30th Oct 2025 (Thu)	345.50	345.50	325.00	326.00	532,777
29th Oct 2025 (Wed)	340.00	344.00	337.00	339.00	242,689
28th Oct 2025 (Tue)	339.00	340.00	334.00	340.00	167,208
27th Oct 2025 (Mon)	340.50	341.50	332.50	337.50	162,034

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
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
26th Aug 2025 5:54 pm	RNS	Holding(s) in Company

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value9,683.91

Change-7.67