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	344.00p on 08-09-2026 at 18:35:09
Change	-9.00p -2.55%
Buy	346.50p
Sell	344.00p

Last Trade:	Unknown 166,416.00 at 344.00p
Day's Volume:	422,867
Last Close:	344.00p
Open:	350.00p
ISIN:	GB00BLH42507

Day's Range	344.00p - 356.00p
52wk Range:	297.00p - 536.00p
Market Capitalisation:	£276.83m
VWAP:	346.69532p
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
Unknown*	166,416	344.00p	Uncrossing Trade	16:35:23 - 08-Sep-26
Sell*	228	345.50p	Automatic Execution	16:29:31 - 08-Sep-26
Buy*	6	345.50p	Automatic Execution	16:29:31 - 08-Sep-26
Buy*	53	345.50p	Automatic Execution	16:29:31 - 08-Sep-26
Buy*	1	345.50p	Automatic Execution	16:29:31 - 08-Sep-26
Buy*	1,047	345.50p	Automatic Execution	16:29:31 - 08-Sep-26
Buy*	203	345.50p	Automatic Execution	16:29:31 - 08-Sep-26
Buy*	102	345.50p	Automatic Execution	16:29:31 - 08-Sep-26
Buy*	289	345.45p	Ordinary	16:28:37 - 08-Sep-26
Buy*	290	345.00p	Automatic Execution	16:27:53 - 08-Sep-26

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Sep 2026 (Mon)	365.50	365.50	351.50	353.00	374,477
4th Sep 2026 (Fri)	340.00	361.00	340.00	354.50	827,914
3rd Sep 2026 (Thu)	342.00	342.00	333.50	338.50	543,891
2nd Sep 2026 (Wed)	333.00	343.50	330.00	340.00	659,710
1st Sep 2026 (Tue)	345.00	345.00	326.50	333.00	825,569
31st Aug 2026 (Mon)	345.50	345.50	345.50	345.50	0
28th Aug 2026 (Fri)	349.00	349.00	341.50	345.50	547,765
27th Aug 2026 (Thu)	347.50	351.00	344.50	345.00	212,831
26th Aug 2026 (Wed)	349.00	354.00	344.00	344.00	459,245
25th Aug 2026 (Tue)	359.00	359.50	342.50	346.00	543,067
24th Aug 2026 (Mon)	355.00	365.00	349.50	356.00	426,185
21st Aug 2026 (Fri)	358.00	360.00	344.50	347.00	1,032,480
20th Aug 2026 (Thu)	385.00	394.50	341.00	358.00	3,965,045
19th Aug 2026 (Wed)	435.00	437.00	427.00	428.50	117,546
18th Aug 2026 (Tue)	435.00	440.00	427.50	430.00	198,392
17th Aug 2026 (Mon)	439.00	442.50	432.50	435.00	544,385
14th Aug 2026 (Fri)	434.00	442.00	431.50	439.50	1,172,677
13th Aug 2026 (Thu)	438.50	438.50	428.00	432.00	249,733
12th Aug 2026 (Wed)	438.50	442.00	430.00	432.50	1,760,293
11th Aug 2026 (Tue)	448.00	454.50	428.00	428.00	283,266
10th Aug 2026 (Mon)	428.00	436.00	425.00	425.00	279,913

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
1st Sep 2026 7:00 am	RNS	Half-year Report
24th Aug 2026 7:00 am	RNS	Notice of Half Year Results
20th Aug 2026 7:00 am	RNS	Trading Update
15th Jul 2026 7:00 am	RNS	Half Year Trading Statement
6th Jul 2026 1:20 pm	RNS	Holding(s) in Company
29th Jun 2026 8:02 am	RNS	Holding(s) in Company
25th Jun 2026 7:43 am	RNS	Holding(s) in Company
4th Jun 2026 1:30 pm	RNS	Director Share Purchase
2nd Jun 2026 5:35 pm	RNS	Conditional LTIP Awards
21st May 2026 11:03 am	RNS	Result of Annual General Meeting

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value10,811.66

Change-10.47