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	527.00p on 28-09-2026 at 18:35:09
Change	4.00p 0.76%
Buy	526.00p
Sell	524.00p

Last Trade:	Unknown 614.00 at 527.00p
Day's Volume:	1,055,400
Last Close:	527.00p
Open:	522.00p
ISIN:	GB00BLH42507

Day's Range	518.00p - 529.00p
52wk Range:	297.00p - 545.00p
Market Capitalisation:	£424.10m
VWAP:	525.1399p
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*	614	527.00p	OTC Trade	17:26:43 - 28-Sep-26
Buy*	188,796	527.00p	Suspected BUY Trade	16:35:07 - 28-Sep-26
Sell*	83	525.00p	Automatic Execution	16:29:06 - 28-Sep-26
Sell*	200	525.00p	Automatic Execution	16:29:06 - 28-Sep-26
Sell*	294	525.00p	Automatic Execution	16:29:01 - 28-Sep-26
Sell*	83	525.00p	Automatic Execution	16:29:01 - 28-Sep-26
Buy*	500	525.00p	Automatic Execution	16:28:29 - 28-Sep-26
Sell*	75	525.00p	Automatic Execution	16:28:29 - 28-Sep-26
Sell*	372	525.00p	Automatic Execution	16:28:25 - 28-Sep-26
Sell*	95	525.00p	Automatic Execution	16:28:25 - 28-Sep-26

See more Ashtead Technology trades

Ashtead Technology (AT.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Sep 2026 (Thu)	359.00	359.00	341.50	342.00	304,740
9th Sep 2026 (Wed)	344.00	347.00	336.50	342.00	417,645
8th Sep 2026 (Tue)	350.00	356.00	344.00	344.00	422,867
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

See more Ashtead Technology price history

Date	Source	Headline
Ashtead Technology (AT.) Regulatory News
28th Sep 2026 3:34 pm	RNS	Form 8.3 Ashtead Technology Holdings plc
28th Sep 2026 3:15 pm	RNS	Form 8.3 Ashtead Technologie
28th Sep 2026 3:05 pm	RNS	Form 8.3 - Ashtead Technology Holding
28th Sep 2026 3:00 pm	RNS	Form 8.3 - ASHTEAD TECHNOLOGY HOLDINGS PLC
28th Sep 2026 2:19 pm	RNS	Form 8.3 Ashtead Technology Holdings PLC
28th Sep 2026 1:43 pm	RNS	Form 8.3-Ashtead Technology Holdings plc
28th Sep 2026 1:13 pm	RNS	Form 8.3 ASHTEAD TECHNOLOGY HOLDINGS PLC
28th Sep 2026 1:06 pm	RNS	Form 8.3 - Ashtead Technology Holdings Plc
28th Sep 2026 11:40 am	RNS	Form 8.3 - ASHTEAD TECHNOLOGY HOLDINGS PLC
28th Sep 2026 10:02 am	RNS	Form 8.5 (EPT/RI) Ashtead Technology Holdings plc

See more Ashtead Technology regulatory news

FTSE 100 Latest

Value10,684.88

Change-10.37