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	321.00p on 20-11-2025 at 12:37:13
Change	-7.00p -2.13%
Buy	322.00p
Sell	321.00p

Last Trade:	Sell 524.00 at 321.351p
Day's Volume:	198,492
Last Close:	328.00p
Open:	325.50p
ISIN:	GB00BLH42507

Day's Range	321.00p - 332.50p
52wk Range:	297.00p - 651.00p
Market Capitalisation:	£258.03m
VWAP:	326.37366p
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*	524	321.351p	Ordinary	12:37:12 - 20-Nov-25
Buy*	993	321.616p	Suspected BUY Trade	12:29:20 - 20-Nov-25
Sell*	6	321.00p	Automatic Execution	12:27:31 - 20-Nov-25
Sell*	8	321.00p	Automatic Execution	12:27:31 - 20-Nov-25
Sell*	100	321.00p	Automatic Execution	12:27:31 - 20-Nov-25
Sell*	3,092	321.626p	Negotiated Trade	12:25:45 - 20-Nov-25
Buy*	1	323.00p	SI Trade	12:22:19 - 20-Nov-25
Buy*	3	322.50p	SI Trade	12:15:48 - 20-Nov-25
Sell*	715	322.50p	Automatic Execution	12:14:39 - 20-Nov-25
Buy*	44	323.00p	Automatic Execution	12:14:34 - 20-Nov-25

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	325.50	332.50	321.00	328.00	198,492
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
24th Oct 2025 (Fri)	348.00	348.00	335.00	338.00	198,394
23rd Oct 2025 (Thu)	340.50	346.00	335.50	340.50	310,799
22nd Oct 2025 (Wed)	328.00	336.00	322.50	336.00	1,162,789
21st Oct 2025 (Tue)	340.00	340.00	320.00	328.00	410,631
20th Oct 2025 (Mon)	330.50	335.50	325.50	331.50	296,526

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

Value9,559.30

Change51.89