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	318.50p on 17-12-2025 at 11:58:07
Change	-1.50p -0.47%
Buy	318.50p
Sell	317.00p

Last Trade:	Buy 30.00 at 318.50p
Day's Volume:	137,270
Last Close:	320.00p
Open:	319.50p
ISIN:	GB00BLH42507

Day's Range	317.00p - 321.50p
52wk Range:	297.00p - 651.00p
Market Capitalisation:	£256.02m
VWAP:	319.8322p
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*	30	318.50p	SI Trade	11:58:07 - 17-Dec-25
Buy*	15	318.50p	Automatic Execution	11:58:07 - 17-Dec-25
Buy*	9	318.50p	Automatic Execution	11:58:07 - 17-Dec-25
Buy*	268	318.50p	Automatic Execution	11:58:07 - 17-Dec-25
Buy*	1,500	318.05p	Ordinary	11:58:01 - 17-Dec-25
Sell*	936	318.00p	Automatic Execution	11:55:12 - 17-Dec-25
Sell*	1,045	318.00p	Automatic Execution	11:55:12 - 17-Dec-25
Buy*	1	319.50p	SI Trade	11:53:57 - 17-Dec-25
Sell*	1,041	318.6825p	Ordinary	11:49:06 - 17-Dec-25
Sell*	2	318.00p	Automatic Execution	11:45:00 - 17-Dec-25

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	319.50	321.50	317.00	320.00	137,270
16th Dec 2025 (Tue)	327.50	330.50	319.50	320.00	197,625
15th Dec 2025 (Mon)	336.50	339.50	326.50	330.00	183,219
12th Dec 2025 (Fri)	350.00	350.00	333.00	335.00	453,326
11th Dec 2025 (Thu)	336.50	348.00	336.50	347.50	527,325
10th Dec 2025 (Wed)	349.00	349.00	335.50	335.50	110,682
9th Dec 2025 (Tue)	342.50	347.50	338.50	342.50	127,784
8th Dec 2025 (Mon)	350.00	350.50	338.00	340.50	184,848
5th Dec 2025 (Fri)	358.00	359.50	346.00	351.00	208,896
4th Dec 2025 (Thu)	346.50	354.50	346.00	353.00	363,046
3rd Dec 2025 (Wed)	341.00	351.50	340.50	343.50	137,801
2nd Dec 2025 (Tue)	350.00	350.00	340.00	341.50	199,375
1st Dec 2025 (Mon)	358.00	358.00	329.00	345.00	387,111
28th Nov 2025 (Fri)	347.00	358.00	346.50	357.00	369,428
27th Nov 2025 (Thu)	342.00	348.50	341.50	347.00	272,216
26th Nov 2025 (Wed)	340.00	343.00	336.00	341.50	245,798
25th Nov 2025 (Tue)	329.00	340.50	323.50	338.00	338,623
24th Nov 2025 (Mon)	320.00	326.50	316.50	323.00	3,677,007
21st Nov 2025 (Fri)	320.00	327.00	310.50	322.00	258,246
20th Nov 2025 (Thu)	325.50	332.50	319.50	321.00	327,737
19th Nov 2025 (Wed)	324.50	333.50	322.00	328.00	217,256
18th Nov 2025 (Tue)	339.50	339.50	319.00	324.00	375,650
17th Nov 2025 (Mon)	324.00	339.00	321.50	332.50	332,080

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
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
6th Oct 2025 8:00 am	RNS	Readmission - Ashtead Technology Holdings plc
6th Oct 2025 7:00 am	RNS	Admission to Main Market
1st Oct 2025 6:00 pm	RNS	Ashtead Technology Holdings
1st Oct 2025 11:24 am	RNS	Publication of Prospectus
25th Sep 2025 11:38 am	RNS	Conditional LTIP Awards
28th Aug 2025 7:00 am	RNS	Director/PDMR Shareholding
27th Aug 2025 7:00 am	RNS	Directors Share Purchases

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value9,830.43

Change145.64