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	532.00p on 09-10-2026 at 17:55:08
Change	-18.00p -3.27%
Buy	533.00p
Sell	531.00p

Last Trade:	Buy 941.00 at 537.63762p
Day's Volume:	535,131
Last Close:	532.00p
Open:	535.00p
ISIN:	GB00BLH42507

Day's Range	531.00p - 551.00p
52wk Range:	297.00p - 560.00p
Market Capitalisation:	£428.12m
VWAP:	538.57439p
Shares in Issue:	80.47m

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*	941	537.63762p	SI Trade Negotiated Trade	16:39:25 - 09-Oct-26
Sell*	12	537.00p	SI Trade	16:33:43 - 09-Oct-26
Unknown*	64	532.00p	SI Trade	16:29:47 - 09-Oct-26
Unknown*	2,570	532.00p	SI Trade	16:29:32 - 09-Oct-26
Buy*	200	533.00p	SI Trade	16:29:32 - 09-Oct-26
Sell*	300	532.00p	Automatic Execution	16:29:32 - 09-Oct-26
Sell*	500	532.00p	Automatic Execution	16:29:32 - 09-Oct-26
Sell*	1,590	532.00p	Automatic Execution	16:29:32 - 09-Oct-26
Sell*	300	533.00p	Automatic Execution	16:25:58 - 09-Oct-26
Sell*	300	533.00p	Automatic Execution	16:25:38 - 09-Oct-26

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Oct 2026 (Fri)	535.00	551.00	531.00	532.00	535,131
8th Oct 2026 (Thu)	550.00	560.00	549.00	550.00	363,461
7th Oct 2026 (Wed)	530.00	560.00	530.00	560.00	877,318
6th Oct 2026 (Tue)	532.00	537.00	530.00	537.00	258,971
5th Oct 2026 (Mon)	532.00	535.00	525.00	533.00	349,203
2nd Oct 2026 (Fri)	524.00	536.00	524.00	534.00	291,336
1st Oct 2026 (Thu)	527.00	534.00	525.00	526.00	1,146,636
30th Sep 2026 (Wed)	530.00	537.00	528.00	531.00	354,239
29th Sep 2026 (Tue)	524.00	535.00	524.00	528.00	536,025
28th Sep 2026 (Mon)	522.00	529.00	518.00	527.00	1,055,400
25th Sep 2026 (Fri)	508.00	532.00	508.00	523.00	5,220,743
24th Sep 2026 (Thu)	535.00	535.00	505.00	507.00	4,682,535
23rd Sep 2026 (Wed)	341.00	545.00	334.50	545.00	2,311,007
22nd Sep 2026 (Tue)	339.00	345.00	337.50	340.00	216,228
21st Sep 2026 (Mon)	343.50	344.00	336.50	339.00	224,413
18th Sep 2026 (Fri)	343.00	343.50	334.00	336.00	485,918
17th Sep 2026 (Thu)	341.00	342.00	336.00	336.50	110,809
16th Sep 2026 (Wed)	334.00	341.00	334.00	339.00	104,302
15th Sep 2026 (Tue)	349.50	349.50	328.50	328.50	445,400
14th Sep 2026 (Mon)	350.00	350.00	338.50	338.50	206,999
11th Sep 2026 (Fri)	344.00	350.50	343.00	349.00	186,934

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
9th Oct 2026 3:00 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
9th Oct 2026 2:45 pm	RNS	Form 8.3-Ashtead Technology Holdings plc
9th Oct 2026 2:31 pm	RNS	Form 8.3 ASHTEAD TECHNOLOGY HOLDINGS PLC
9th Oct 2026 2:19 pm	PRN	Form 8.3 - Ashtead Technology Holdings plc
9th Oct 2026 12:40 pm	RNS	Form 8.3 - ASHTEAD TECHNOLOGY HOLDINGS PLC
9th Oct 2026 9:55 am	RNS	Form 8.5 (EPT/RI) Ashtead Technology Holdings plc
9th Oct 2026 9:23 am	RNS	Form 8.5 (EPT/RI) Ashtead Technology Holdings plc
9th Oct 2026 9:18 am	RNS	Form 8.3 - Ashtead Technology Holdings PLC
8th Oct 2026 3:00 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
8th Oct 2026 2:37 pm	RNS	Form 8.3-Ashtead Technology Holdings plc

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value10,552.05

Change110.45