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	428.00p on 29-05-2026 at 16:45:09
Change	-11.50p -2.62%
Buy	432.50p
Sell	430.00p

Last Trade:	Sell 170,037.00 at 428.00p
Day's Volume:	561,773
Last Close:	428.00p
Open:	437.00p
ISIN:	GB00BLH42507

Day's Range	428.00p - 442.50p
52wk Range:	297.00p - 536.00p
Market Capitalisation:	£344.11m
VWAP:	432.10359p
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*	170,037	428.00p	Uncrossing Trade	16:35:08 - 29-May-26
Sell*	200	431.50p	Automatic Execution	16:29:28 - 29-May-26
Sell*	191	431.50p	Automatic Execution	16:29:19 - 29-May-26
Sell*	13	431.50p	Automatic Execution	16:29:19 - 29-May-26
Sell*	1,144	431.80p	Ordinary	16:29:16 - 29-May-26
Unknown*	584	431.021p	OTC Trade	16:29:11 - 29-May-26
Sell*	187	431.50p	Automatic Execution	16:29:11 - 29-May-26
Sell*	200	431.50p	Automatic Execution	16:29:05 - 29-May-26
Buy*	163	432.00p	Automatic Execution	16:29:03 - 29-May-26
Buy*	97	432.00p	Automatic Execution	16:29:03 - 29-May-26

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	437.00	442.50	428.00	428.00	561,773
28th May 2026 (Thu)	460.00	464.00	439.00	439.50	417,115
27th May 2026 (Wed)	472.50	472.50	463.00	463.50	356,107
26th May 2026 (Tue)	488.50	490.50	474.00	474.00	372,475
25th May 2026 (Mon)	487.50	487.50	487.50	487.50	0
22nd May 2026 (Fri)	509.00	511.00	486.00	487.50	529,779
21st May 2026 (Thu)	516.00	523.00	499.00	509.00	528,452
20th May 2026 (Wed)	527.00	536.00	525.00	533.00	212,099
19th May 2026 (Tue)	524.00	534.00	516.00	526.00	908,208
18th May 2026 (Mon)	509.00	524.00	506.00	524.00	254,017
15th May 2026 (Fri)	505.00	520.00	504.00	509.00	470,723
14th May 2026 (Thu)	489.50	508.00	487.50	507.00	391,392
13th May 2026 (Wed)	481.00	499.00	480.00	490.00	1,535,941
12th May 2026 (Tue)	487.00	487.00	472.50	480.00	219,873
11th May 2026 (Mon)	472.00	491.50	470.00	485.00	240,113
8th May 2026 (Fri)	486.40	486.40	469.60	469.60	152,166
7th May 2026 (Thu)	481.50	485.80	474.00	474.00	170,561
6th May 2026 (Wed)	486.40	486.40	471.60	481.00	244,032
5th May 2026 (Tue)	467.10	480.00	457.20	480.00	299,774
4th May 2026 (Mon)	464.30	464.30	464.30	464.30	0
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

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
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
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

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68