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	403.50p on 30-01-2026 at 19:20:05
Change	-1.50p -0.37%
Buy	406.00p
Sell	404.00p

Last Trade:	Buy 7,974.00 at 408.03066p
Day's Volume:	835,861
Last Close:	403.50p
Open:	410.50p
ISIN:	GB00BLH42507

Day's Range	397.50p - 410.50p
52wk Range:	297.00p - 587.00p
Market Capitalisation:	£324.34m
VWAP:	404.67323p
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
Buy*	7,974	408.03066p	SI Trade Negotiated Trade	16:36:51 - 30-Jan-26
Unknown*	100,000	405.00304p	SI Trade Negotiated Trade	16:36:48 - 30-Jan-26
Sell*	57,579	403.50p	Uncrossing Trade	16:35:10 - 30-Jan-26
Unknown*	0	406.00p	SI Trade	16:29:58 - 30-Jan-26
Sell*	161	404.50p	Automatic Execution	16:29:53 - 30-Jan-26
Sell*	349	404.50p	Automatic Execution	16:29:53 - 30-Jan-26
Sell*	6,220	405.011p	Ordinary	16:27:56 - 30-Jan-26
Sell*	262	405.00p	Automatic Execution	16:27:53 - 30-Jan-26
Sell*	170	405.00p	Automatic Execution	16:27:53 - 30-Jan-26
Sell*	90	405.00p	Automatic Execution	16:27:53 - 30-Jan-26

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	410.50	410.50	397.50	403.50	835,861
29th Jan 2026 (Thu)	406.50	416.50	404.00	405.00	470,623
28th Jan 2026 (Wed)	423.00	432.50	405.00	406.50	475,256
27th Jan 2026 (Tue)	425.00	428.50	422.00	423.00	191,726
26th Jan 2026 (Mon)	430.00	430.00	414.00	422.00	439,654
23rd Jan 2026 (Fri)	418.50	427.50	408.50	423.50	1,028,830
22nd Jan 2026 (Thu)	417.50	428.00	405.00	413.50	965,058
21st Jan 2026 (Wed)	399.00	414.00	393.50	414.00	940,598
20th Jan 2026 (Tue)	383.00	396.50	376.00	392.50	897,058
19th Jan 2026 (Mon)	350.00	384.50	350.00	382.50	1,683,928
16th Jan 2026 (Fri)	340.00	340.00	329.50	335.00	973,346
15th Jan 2026 (Thu)	330.00	335.50	323.50	330.50	419,561
14th Jan 2026 (Wed)	324.50	331.50	322.50	328.00	268,898
13th Jan 2026 (Tue)	322.00	327.00	317.50	324.50	507,135
12th Jan 2026 (Mon)	326.00	326.00	319.50	322.00	193,320
9th Jan 2026 (Fri)	320.00	326.00	319.00	325.00	409,935
8th Jan 2026 (Thu)	320.00	322.00	311.00	320.00	404,915
7th Jan 2026 (Wed)	320.00	320.00	311.50	317.00	454,647
6th Jan 2026 (Tue)	315.00	319.50	310.50	319.50	535,185
5th Jan 2026 (Mon)	312.00	312.00	303.00	311.00	605,937
2nd Jan 2026 (Fri)	311.00	312.00	300.00	302.50	281,022
1st Jan 2026 (Thu)	310.00	310.00	310.00	310.00	0
31st Dec 2025 (Wed)	301.00	311.50	298.50	310.00	356,306

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
27th Jan 2026 4:38 pm	RNS	Holding(s) in Company
27th Jan 2026 7:00 am	RNS	Holding(s) in Company
19th Jan 2026 7:00 am	RNS	Full Year Trading Update
6th Jan 2026 9:33 am	RNS	Holding(s) in Company
5th Jan 2026 7:00 am	RNS	Director Share Purchase
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

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78