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	464.30p on 01-05-2026 at 18:50:06
Change	-11.70p -2.46%
Buy	467.80p
Sell	466.80p

Last Trade:	Buy 646.00 at 484.28576p
Day's Volume:	151,644
Last Close:	464.30p
Open:	494.00p
ISIN:	GB00BLH42507

Day's Range	464.30p - 494.00p
52wk Range:	297.00p - 513.20p
Market Capitalisation:	£373.30m
VWAP:	468.37408p
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
Buy*	646	484.28576p	SI Trade Negotiated Trade	16:44:00 - 01-May-26
Buy*	646	484.28576p	SI Trade Negotiated Trade	16:44:00 - 01-May-26
Sell*	280	464.30p	Automatic Execution	16:35:37 - 01-May-26
Sell*	999	464.30p	Automatic Execution	16:35:37 - 01-May-26
Sell*	169	464.30p	Automatic Execution	16:35:37 - 01-May-26
Buy*	52,894	464.30p	Suspected BUY Trade	16:35:17 - 01-May-26
Buy*	7	467.80p	Automatic Execution	16:29:57 - 01-May-26
Sell*	1	466.80p	Automatic Execution	16:29:56 - 01-May-26
Sell*	350	467.10p	Automatic Execution	16:27:58 - 01-May-26
Sell*	270	467.20p	Automatic Execution	16:27:16 - 01-May-26

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st May 2026 (Fri)	494.00	494.00	464.30	464.30	151,644
30th Apr 2026 (Thu)	468.40	478.80	468.00	476.00	210,100
29th Apr 2026 (Wed)	479.20	481.70	468.50	472.60	248,124
28th Apr 2026 (Tue)	489.30	493.90	477.70	479.20	195,405
27th Apr 2026 (Mon)	499.00	500.80	489.00	492.20	419,828
24th Apr 2026 (Fri)	489.60	499.00	485.90	493.50	402,923
23rd Apr 2026 (Thu)	481.20	498.40	478.50	489.60	163,873
22nd Apr 2026 (Wed)	479.00	490.00	472.00	482.80	178,285
21st Apr 2026 (Tue)	469.00	477.30	469.00	471.10	530,763
20th Apr 2026 (Mon)	473.70	476.10	463.50	466.60	861,887
17th Apr 2026 (Fri)	504.00	504.80	474.30	480.00	379,221
16th Apr 2026 (Thu)	503.80	506.00	498.70	503.60	359,464
15th Apr 2026 (Wed)	505.00	513.20	495.10	499.20	287,129
14th Apr 2026 (Tue)	495.00	506.60	486.60	502.40	940,110
13th Apr 2026 (Mon)	472.10	493.20	463.40	485.20	375,256
10th Apr 2026 (Fri)	450.00	481.70	449.60	472.10	960,642
9th Apr 2026 (Thu)	445.00	457.00	445.00	450.10	362,237
8th Apr 2026 (Wed)	431.00	448.50	431.00	448.50	790,514
7th Apr 2026 (Tue)	434.00	442.50	427.00	429.60	300,874
6th Apr 2026 (Mon)	432.00	432.00	432.00	432.00	0
3rd Apr 2026 (Fri)	432.00	432.00	432.00	432.00	0
2nd Apr 2026 (Thu)	427.00	439.00	416.50	432.00	276,104

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
1st May 2026 2:59 pm	RNS	Holding(s) in Company
16th Apr 2026 12:54 pm	RNS	Holding(s) in Company
27th Mar 2026 9:24 am	RNS	Posting of Annual Report & Notice of AGM
17th Mar 2026 7:01 am	RNS	Issue of shares to EBT and Total Voting Rights
17th Mar 2026 7:01 am	RNS	Issue of shares to EBT and Total Voting Rights
17th Mar 2026 7:00 am	RNS	Full Year Results 2025
17th Mar 2026 7:00 am	RNS	Full Year Results 2025
24th Feb 2026 10:47 am	RNS	Holding(s) in Company
23rd Feb 2026 7:00 am	RNS	Notice of Results
27th Jan 2026 4:38 pm	RNS	Holding(s) in Company

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89