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	609.00p on 30-10-2026 at 19:15:09
Change	0.00p 0%
Buy	609.00p
Sell	608.00p

Last Trade:	Buy 2,892.00 at 609.00p
Day's Volume:	417,208
Last Close:	609.00p
Open:	609.00p
ISIN:	GB00BLH42507

Day's Range	608.00p - 610.00p
52wk Range:	297.00p - 614.00p
Market Capitalisation:	£490.09m
VWAP:	608.58308p
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*	2,892	609.00p	Ordinary	16:36:33 - 30-Oct-26
Buy*	60,369	609.00p	Suspected BUY Trade	16:35:25 - 30-Oct-26
Buy*	638	609.00p	Automatic Execution	16:29:55 - 30-Oct-26
Buy*	80	609.00p	Automatic Execution	16:29:55 - 30-Oct-26
Sell*	9	608.00p	SI Trade	16:29:05 - 30-Oct-26
Sell*	4,000	608.02p	Ordinary	16:25:44 - 30-Oct-26
Sell*	4,732	608.359p	Negotiated Trade	16:24:39 - 30-Oct-26
Buy*	4,000	608.569p	Suspected BUY Trade	16:23:58 - 30-Oct-26
Sell*	6,093	608.351p	Ordinary	16:23:04 - 30-Oct-26
Sell*	3	608.00p	SI Trade	16:16:43 - 30-Oct-26

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	609.00	610.00	608.00	609.00	417,208
29th Oct 2026 (Thu)	609.00	609.00	607.00	609.00	354,619
28th Oct 2026 (Wed)	607.00	609.00	607.00	608.00	2,064,939
27th Oct 2026 (Tue)	608.00	609.00	607.00	607.00	1,406,614
26th Oct 2026 (Mon)	608.00	608.00	607.00	607.00	637,827
23rd Oct 2026 (Fri)	608.00	608.00	607.00	608.00	916,565
22nd Oct 2026 (Thu)	608.00	609.00	607.00	608.00	4,516,182
21st Oct 2026 (Wed)	608.00	614.00	607.00	608.00	24,301,320
20th Oct 2026 (Tue)	515.00	533.00	507.00	530.00	738,011
19th Oct 2026 (Mon)	515.00	518.00	507.00	512.00	354,059
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

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
30th Oct 2026 6:24 pm	RNS	Holding(s) in Company
30th Oct 2026 5:09 pm	RNS	Holding(s) in Company
30th Oct 2026 2:47 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
30th Oct 2026 1:13 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
30th Oct 2026 11:25 am	RNS	Form 8.3 ASHTEAD TECHNOLOGY HOLDINGS PLC
30th Oct 2026 11:14 am	RNS	Form 8.3 ashtead 30 10 2026
30th Oct 2026 10:03 am	RNS	Form 8.5 (EPT/RI) Ashtead Technology Holdings plc
30th Oct 2026 9:35 am	RNS	Form 8.5 (EPT/RI) Ashtead Technology Holdings plc
30th Oct 2026 8:18 am	RNS	Form8.3ASHTEADTECHNOLOGYHOLDINGSPLC Replacement
29th Oct 2026 4:18 pm	RNS	Form 8.3 - AT LN

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71