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	440.00p on 27-02-2026 at 19:40:05
Change	-1.50p -0.34%
Buy	444.50p
Sell	442.00p

Last Trade:	Buy 1,453.00 at 440.00p
Day's Volume:	124,063
Last Close:	440.00p
Open:	440.00p
ISIN:	GB00BLH42507

Day's Range	437.50p - 445.00p
52wk Range:	297.00p - 587.00p
Market Capitalisation:	£353.68m
VWAP:	440.47615p
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
Buy*	1,453	440.00p	Suspected BUY Trade	16:40:54 - 27-Feb-26
Buy*	71,225	440.00p	Suspected BUY Trade	16:35:18 - 27-Feb-26
Buy*	571	443.00p	Automatic Execution	16:28:12 - 27-Feb-26
Buy*	87	443.00p	Automatic Execution	16:28:12 - 27-Feb-26
Buy*	214	443.00p	Automatic Execution	16:28:12 - 27-Feb-26
Buy*	31	443.00p	Automatic Execution	16:28:03 - 27-Feb-26
Buy*	146	443.00p	Automatic Execution	16:28:00 - 27-Feb-26
Buy*	52	443.00p	Automatic Execution	16:28:00 - 27-Feb-26
Buy*	371	443.00p	Automatic Execution	16:28:00 - 27-Feb-26
Buy*	87	443.00p	Automatic Execution	16:28:00 - 27-Feb-26

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	440.00	445.00	437.50	440.00	124,063
26th Feb 2026 (Thu)	441.50	446.50	432.50	441.50	201,679
25th Feb 2026 (Wed)	430.00	443.00	425.50	441.50	256,235
24th Feb 2026 (Tue)	440.00	440.00	423.50	424.50	152,497
23rd Feb 2026 (Mon)	445.50	450.50	425.50	427.00	244,911
20th Feb 2026 (Fri)	445.50	449.00	438.00	440.50	186,647
19th Feb 2026 (Thu)	432.00	445.00	427.00	440.00	213,266
18th Feb 2026 (Wed)	427.00	433.50	425.00	432.00	195,635
17th Feb 2026 (Tue)	447.00	447.00	420.00	426.50	386,691
16th Feb 2026 (Mon)	450.00	450.00	428.00	434.50	177,946
13th Feb 2026 (Fri)	440.00	447.50	430.00	443.00	93,398
12th Feb 2026 (Thu)	442.50	448.50	438.00	438.50	309,359
11th Feb 2026 (Wed)	444.00	447.50	434.50	436.00	163,784
10th Feb 2026 (Tue)	449.50	457.00	437.50	440.00	607,249
9th Feb 2026 (Mon)	425.00	448.00	422.50	444.00	561,551
6th Feb 2026 (Fri)	420.00	422.00	413.00	421.00	284,488
5th Feb 2026 (Thu)	431.00	431.00	415.50	420.50	235,931
4th Feb 2026 (Wed)	415.00	432.00	404.00	427.00	730,290
3rd Feb 2026 (Tue)	395.50	404.50	394.50	404.50	1,274,710
2nd Feb 2026 (Mon)	400.00	405.50	394.50	400.00	477,270
30th Jan 2026 (Fri)	410.50	410.50	397.50	403.50	835,861
29th Jan 2026 (Thu)	406.50	416.50	404.00	405.00	470,623
28th Jan 2026 (Wed)	423.00	432.50	405.00	406.50	475,256

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
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
27th Jan 2026 7:00 am	RNS	Holding(s) in Company
19th Jan 2026 7:00 am	RNS	Full Year Trading Update
6th Jan 2026 9:33 am	RNS	Holding(s) in Company
5th Jan 2026 7:00 am	RNS	Director Share Purchase
3rd Dec 2025 7:00 am	RNS	Holding(s) in Company
18th Nov 2025 7:00 am	RNS	Holding(s) in Company
13th Nov 2025 5:22 pm	RNS	Holding(s) in Company

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85