Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ashtead Technology (AT.) Share Price History

Time period:
to
Date Open High Low Close Volume
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
25th Apr 2025 (Fri) 484.00 499.00 470.50 491.50 267,282
24th Apr 2025 (Thu) 480.00 482.00 467.00 481.00 903,894
23rd Apr 2025 (Wed) 466.00 480.50 466.00 477.00 297,492
22nd Apr 2025 (Tue) 472.00 473.00 462.00 465.00 608,546
21st Apr 2025 (Mon) 475.00 475.00 475.00 475.00 0
18th Apr 2025 (Fri) 475.00 475.00 475.00 475.00 0
17th Apr 2025 (Thu) 456.50 479.00 456.50 475.00 173,117
16th Apr 2025 (Wed) 475.00 482.00 470.00 480.00 159,090
15th Apr 2025 (Tue) 470.00 480.50 464.00 480.00 279,438
14th Apr 2025 (Mon) 465.00 479.50 465.00 469.00 412,377
11th Apr 2025 (Fri) 468.00 475.00 453.50 460.00 386,852
10th Apr 2025 (Thu) 484.00 495.00 466.50 467.50 492,916
9th Apr 2025 (Wed) 468.00 476.50 456.50 458.00 834,397
8th Apr 2025 (Tue) 458.00 485.00 458.00 480.00 481,667
7th Apr 2025 (Mon) 448.50 483.00 433.50 462.00 585,568
4th Apr 2025 (Fri) 485.50 485.50 442.00 465.00 486,123
3rd Apr 2025 (Thu) 510.00 521.00 485.00 485.00 354,217
2nd Apr 2025 (Wed) 515.00 523.00 506.00 523.00 330,768
1st Apr 2025 (Tue) 530.00 544.00 518.00 521.00 268,217
31st Mar 2025 (Mon) 538.00 543.00 529.00 529.00 233,218
28th Mar 2025 (Fri) 536.00 554.00 529.00 543.00 198,848
27th Mar 2025 (Thu) 547.00 553.00 524.00 534.00 462,674
26th Mar 2025 (Wed) 571.00 587.00 547.00 549.00 581,460
25th Mar 2025 (Tue) 550.00 587.00 540.00 568.00 493,407
24th Mar 2025 (Mon) 555.00 555.00 529.00 539.00 392,952
21st Mar 2025 (Fri) 550.00 551.00 543.00 546.00 180,086
20th Mar 2025 (Thu) 560.00 560.00 537.00 554.00 110,725
19th Mar 2025 (Wed) 560.00 560.00 541.00 550.00 304,254
18th Mar 2025 (Tue) 528.00 552.00 528.00 550.00 424,068
17th Mar 2025 (Mon) 529.00 530.00 520.00 530.00 193,366
14th Mar 2025 (Fri) 507.00 525.00 507.00 522.00 127,845
13th Mar 2025 (Thu) 515.00 515.00 504.00 509.00 147,885
12th Mar 2025 (Wed) 498.50 512.00 498.50 508.00 138,452
11th Mar 2025 (Tue) 491.00 502.00 489.50 496.50 244,369
10th Mar 2025 (Mon) 504.00 504.00 487.50 493.50 262,778
FTSE 100 Latest
Value8,531.61
Change0.00