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	347.00p on 21-08-2026 at 18:35:06
Change	-11.00p -3.07%
Buy	348.00p
Sell	347.00p

Last Trade:	Sell 225.00 at 347.00p
Day's Volume:	1,032,480
Last Close:	347.00p
Open:	358.00p
ISIN:	GB00BLH42507

Day's Range	344.50p - 360.00p
52wk Range:	297.00p - 536.00p
Market Capitalisation:	£278.99m
VWAP:	351.83051p
Shares in Issue:	80.40m

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*	225	347.00p	SI Trade	16:35:22 - 21-Aug-26
Sell*	99,495	347.00p	Uncrossing Trade	16:35:22 - 21-Aug-26
Sell*	28	347.00p	Automatic Execution	16:29:53 - 21-Aug-26
Sell*	29	347.00p	Automatic Execution	16:29:53 - 21-Aug-26
Buy*	139	347.50p	Automatic Execution	16:29:02 - 21-Aug-26
Buy*	300	347.50p	Automatic Execution	16:29:02 - 21-Aug-26
Buy*	128	347.50p	Automatic Execution	16:29:02 - 21-Aug-26
Sell*	213	346.50p	Automatic Execution	16:28:27 - 21-Aug-26
Sell*	273	346.50p	Automatic Execution	16:27:59 - 21-Aug-26
Sell*	153	346.50p	Automatic Execution	16:27:59 - 21-Aug-26

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	358.00	360.00	344.50	347.00	1,032,480
20th Aug 2026 (Thu)	385.00	394.50	341.00	358.00	3,965,045
19th Aug 2026 (Wed)	435.00	437.00	427.00	428.50	117,546
18th Aug 2026 (Tue)	435.00	440.00	427.50	430.00	198,392
17th Aug 2026 (Mon)	439.00	442.50	432.50	435.00	544,385
14th Aug 2026 (Fri)	434.00	442.00	431.50	439.50	1,172,677
13th Aug 2026 (Thu)	438.50	438.50	428.00	432.00	249,733
12th Aug 2026 (Wed)	438.50	442.00	430.00	432.50	1,760,293
11th Aug 2026 (Tue)	448.00	454.50	428.00	428.00	283,266
10th Aug 2026 (Mon)	428.00	436.00	425.00	425.00	279,913
7th Aug 2026 (Fri)	440.00	440.00	418.50	424.00	95,385
6th Aug 2026 (Thu)	426.00	426.00	419.50	420.00	268,571
5th Aug 2026 (Wed)	424.00	449.00	412.00	422.50	347,658
4th Aug 2026 (Tue)	428.00	449.00	428.00	444.50	313,477
3rd Aug 2026 (Mon)	415.00	428.00	409.00	428.00	632,241
31st Jul 2026 (Fri)	427.50	427.50	405.50	409.50	341,974
30th Jul 2026 (Thu)	415.50	415.50	406.50	411.50	212,293
29th Jul 2026 (Wed)	433.50	433.50	410.00	410.50	160,928
28th Jul 2026 (Tue)	441.00	441.00	410.50	411.50	281,611
27th Jul 2026 (Mon)	430.00	433.00	419.50	424.00	218,746
24th Jul 2026 (Fri)	462.50	462.50	430.50	440.50	150,872
23rd Jul 2026 (Thu)	446.50	449.00	434.00	445.00	324,256
22nd Jul 2026 (Wed)	440.00	441.00	431.00	441.00	194,343

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
20th Aug 2026 7:00 am	RNS	Trading Update
15th Jul 2026 7:00 am	RNS	Half Year Trading Statement
6th Jul 2026 1:20 pm	RNS	Holding(s) in Company
29th Jun 2026 8:02 am	RNS	Holding(s) in Company
25th Jun 2026 7:43 am	RNS	Holding(s) in Company
4th Jun 2026 1:30 pm	RNS	Director Share Purchase
2nd Jun 2026 5:35 pm	RNS	Conditional LTIP Awards
21st May 2026 11:03 am	RNS	Result of Annual General Meeting
21st May 2026 7:00 am	RNS	AGM Trading Statement
6th May 2026 12:58 pm	RNS	Holding(s) in Company

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40