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	429.50p on 28-05-2025 at 18:40:05
Change	-14.00p -3.16%
Buy	430.00p
Sell	426.50p
Buy / Sell AT. Shares

Last Trade:	Unknown 1,691.00 at 440.167p
Day's Volume:	422,892
Last Close:	429.50p
Open:	443.50p
ISIN:	GB00BLH42507

Day's Range	426.50p - 446.00p
52wk Range:	426.50p - 889.00p
Market Capitalisation:	£345m
VWAP:	432.75206p
Shares in Issue:	80m

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
Unknown*	1,691	440.167p	OTC Trade	16:37:41 - 28-May-25
Unknown*	313	440.167p	OTC Trade	16:37:41 - 28-May-25
Unknown*	43	440.167p	OTC Trade	16:37:41 - 28-May-25
Buy*	16,792	429.50p	Ordinary	16:35:42 - 28-May-25
Unknown*	-16,792	295.50p	Ordinary Correction	16:35:42 - 28-May-25
Sell*	16,792	295.50p	Ordinary	16:35:42 - 28-May-25
Buy*	57,659	429.50p	Suspected BUY Trade	16:35:26 - 28-May-25
Sell*	6	426.50p	Automatic Execution	16:29:59 - 28-May-25
Buy*	1,419	427.50p	Automatic Execution	16:29:47 - 28-May-25
Buy*	78	430.00p	Automatic Execution	16:28:27 - 28-May-25

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2025 (Tue)	448.00	454.00	439.00	443.50	360,080
26th May 2025 (Mon)	440.15	440.15	440.15	440.15	0
23rd May 2025 (Fri)	478.50	478.50	433.00	442.00	528,655
22nd May 2025 (Thu)	435.00	467.00	433.00	463.00	447,479
21st May 2025 (Wed)	459.00	475.00	451.00	456.50	303,700
20th May 2025 (Tue)	453.50	468.00	453.50	467.50	345,256
19th May 2025 (Mon)	458.00	464.00	448.00	453.50	158,029
16th May 2025 (Fri)	452.00	465.50	452.00	458.00	140,023
15th May 2025 (Thu)	480.00	480.00	459.50	460.00	316,324
14th May 2025 (Wed)	480.00	480.00	458.00	473.00	174,579
13th May 2025 (Tue)	468.50	470.50	458.50	465.00	460,406
12th May 2025 (Mon)	435.00	467.50	435.00	463.00	497,264
9th May 2025 (Fri)	438.00	453.50	437.50	440.00	1,228,281
8th May 2025 (Thu)	444.50	455.00	433.00	433.00	792,244
7th May 2025 (Wed)	481.50	491.00	446.50	446.50	363,520
6th May 2025 (Tue)	497.00	497.00	481.50	481.50	473,302
5th May 2025 (Mon)	492.83507	492.83507	492.83507	492.83507	0
2nd May 2025 (Fri)	486.00	502.00	486.00	492.50	333,679
1st May 2025 (Thu)	512.00	512.00	486.50	492.00	424,711
30th Apr 2025 (Wed)	494.50	501.00	490.50	497.50	410,883
29th Apr 2025 (Tue)	500.00	510.00	493.50	494.50	239,504
28th Apr 2025 (Mon)	500.00	504.00	493.00	498.50	255,977

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
22nd May 2025 2:16 pm	RNS	Result of Annual General Meeting
22nd May 2025 7:00 am	RNS	AGM Update
17th Apr 2025 7:00 am	RNS	Posting of Annual Report & Notice of AGM
25th Mar 2025 7:01 am	RNS	Issue of shares to EBT and Total Voting Rights
25th Mar 2025 7:00 am	RNS	Full-Year Results 2024
17th Mar 2025 7:00 am	RNS	Notice of Results
30th Jan 2025 7:00 am	RNS	Appointment of Joint Corporate Broker
23rd Jan 2025 7:00 am	RNS	Year End Trading Update
20th Jan 2025 7:00 am	RNS	Appointment of Non-Executive Director
28th Nov 2024 4:15 pm	RNS	Director Share Purchase

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value8,726.01

Change-52.04