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	523.00p on 25-09-2026 at 18:35:09
Change	16.00p 3.16%
Buy	530.00p
Sell	524.00p

Last Trade:	Unknown 7,300.00 at 523.00p
Day's Volume:	5,220,743
Last Close:	523.00p
Open:	508.00p
ISIN:	GB00BLH42507

Day's Range	508.00p - 532.00p
52wk Range:	297.00p - 545.00p
Market Capitalisation:	£420.88m
VWAP:	525.33572p
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
Unknown*	7,300	523.00p	OTC Trade	17:05:49 - 25-Sep-26
Sell*	50,000	523.00p	Ordinary	16:36:06 - 25-Sep-26
Sell*	178,140	523.00p	Uncrossing Trade	16:35:19 - 25-Sep-26
Buy*	391	525.00p	Automatic Execution	16:29:40 - 25-Sep-26
Buy*	149	526.00p	Automatic Execution	16:29:40 - 25-Sep-26
Buy*	277	526.00p	Automatic Execution	16:29:40 - 25-Sep-26
Buy*	5	525.00p	Automatic Execution	16:29:40 - 25-Sep-26
Buy*	125	525.00p	Automatic Execution	16:29:22 - 25-Sep-26
Buy*	69	525.00p	Automatic Execution	16:29:03 - 25-Sep-26
Buy*	300	525.00p	Automatic Execution	16:29:03 - 25-Sep-26

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Sep 2026 (Thu)	342.00	342.00	333.50	338.50	543,891
2nd Sep 2026 (Wed)	333.00	343.50	330.00	340.00	659,710
1st Sep 2026 (Tue)	345.00	345.00	326.50	333.00	825,569
31st Aug 2026 (Mon)	345.50	345.50	345.50	345.50	0
28th Aug 2026 (Fri)	349.00	349.00	341.50	345.50	547,765
27th Aug 2026 (Thu)	347.50	351.00	344.50	345.00	212,831

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
25th Sep 2026 6:05 pm	RNS	Holding(s) in Company
25th Sep 2026 3:35 pm	RNS	Form 8.3 Ashtead
25th Sep 2026 3:00 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
25th Sep 2026 1:25 pm	RNS	Form 8.3-Ashtead Technology Holdings plc
25th Sep 2026 12:46 pm	RNS	Form 8.3 ASHTEAD TECHNOLOGY HOLDINGS PLC
25th Sep 2026 12:24 pm	RNS	Form 8.3 - Ashtead Technology Holdings Plc
25th Sep 2026 9:45 am	RNS	Form 8.5 (EPT/RI)-Ashtead Technology Holdings plc
25th Sep 2026 8:02 am	RNS	Form 8.5 (EPT/RI) Ashtead Technology Holdings plc
24th Sep 2026 4:50 pm	RNS	Form 8.3- Ashtead Technologie
24th Sep 2026 3:20 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26