Ashtead Technology Holdings PLC AT.
LSE · United Kingdom · Industrial Services
GBp 526.00-5.00 (-0.94%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 526.00 | -0.94% | GBp 527.00 | GBp 534.04 | GBp 524.74 | 1.15M |
| 2026-09-30 | GBp 531.00 | +0.57% | GBp 530.00 | GBp 538.00 | GBp 523.00 | 354.27K |
| 2026-09-29 | GBp 528.00 | +0.19% | GBp 524.00 | GBp 535.00 | GBp 524.00 | 536.05K |
| 2026-09-28 | GBp 527.00 | +0.76% | GBp 522.00 | GBp 529.20 | GBp 518.00 | 1.06M |
| 2026-09-25 | GBp 523.00 | +3.16% | GBp 508.00 | GBp 533.00 | GBp 508.00 | 5.22M |
| 2026-09-24 | GBp 507.00 | -6.97% | GBp 535.00 | GBp 535.00 | GBp 504.66 | 4.68M |
| 2026-09-23 | GBp 545.00 | +60.29% | GBp 341.00 | GBp 549.00 | GBp 333.50 | 2.31M |
| 2026-09-22 | GBp 340.00 | +0.29% | GBp 339.00 | GBp 346.50 | GBp 336.50 | 216.27K |
| 2026-09-21 | GBp 339.00 | +0.89% | GBp 343.50 | GBp 344.50 | GBp 336.50 | 224.47K |
| 2026-09-18 | GBp 336.00 | -0.15% | GBp 343.00 | GBp 344.00 | GBp 333.00 | 485.95K |
| 2026-09-17 | GBp 336.50 | -0.74% | GBp 341.00 | GBp 343.00 | GBp 335.73 | 110.83K |
| 2026-09-16 | GBp 339.00 | +3.20% | GBp 334.00 | GBp 341.00 | GBp 334.00 | 104.33K |
| 2026-09-15 | GBp 328.50 | -2.95% | GBp 349.50 | GBp 349.50 | GBp 328.50 | 445.44K |
| 2026-09-14 | GBp 338.50 | -3.01% | GBp 350.00 | GBp 351.00 | GBp 338.50 | 207.04K |
| 2026-09-11 | GBp 349.00 | +2.05% | GBp 344.00 | GBp 350.50 | GBp 341.00 | 186.95K |
| 2026-09-10 | GBp 342.00 | 0.00% | GBp 359.00 | GBp 359.00 | GBp 341.50 | 304.76K |
| 2026-09-09 | GBp 342.00 | -0.58% | GBp 344.00 | GBp 357.00 | GBp 336.50 | 417.67K |
| 2026-09-08 | GBp 344.00 | -2.55% | GBp 350.00 | GBp 360.50 | GBp 344.00 | 422.89K |
| 2026-09-07 | GBp 353.00 | -0.42% | GBp 365.50 | GBp 365.50 | GBp 351.00 | 374.51K |
| 2026-09-04 | GBp 354.50 | +4.73% | GBp 340.00 | GBp 362.00 | GBp 339.00 | 827.95K |
| 2026-09-03 | GBp 338.50 | -0.44% | GBp 342.00 | GBp 344.00 | GBp 333.49 | 543.93K |
| 2026-09-02 | GBp 340.00 | +2.10% | GBp 333.00 | GBp 343.85 | GBp 330.00 | 659.74K |
| 2026-09-01 | GBp 333.00 | -3.62% | GBp 345.00 | GBp 345.00 | GBp 326.50 | 825.65K |
| 2026-08-28 | GBp 345.50 | +0.14% | GBp 349.00 | GBp 349.50 | GBp 341.50 | 547.80K |
| 2026-08-27 | GBp 345.00 | +0.29% | GBp 347.50 | GBp 351.50 | GBp 344.50 | 212.86K |
| 2026-08-26 | GBp 344.00 | -0.58% | GBp 349.00 | GBp 358.00 | GBp 344.00 | 459.27K |
| 2026-08-25 | GBp 346.00 | -2.81% | GBp 359.00 | GBp 360.50 | GBp 342.50 | 543.09K |
| 2026-08-24 | GBp 356.00 | +2.59% | GBp 355.00 | GBp 365.50 | GBp 348.00 | 426.23K |
| 2026-08-21 | GBp 347.00 | -3.07% | GBp 358.00 | GBp 360.00 | GBp 344.50 | 1.03M |
| 2026-08-20 | GBp 358.00 | -16.45% | GBp 385.00 | GBp 394.50 | GBp 341.00 | 3.97M |
| 2026-08-19 | GBp 428.50 | -0.35% | GBp 435.00 | GBp 437.00 | GBp 426.50 | 117.56K |
| 2026-08-18 | GBp 430.00 | -1.15% | GBp 435.00 | GBp 440.00 | GBp 427.50 | 198.41K |
| 2026-08-17 | GBp 435.00 | -1.02% | GBp 439.00 | GBp 445.00 | GBp 432.50 | 544.42K |
| 2026-08-14 | GBp 439.50 | +1.74% | GBp 434.00 | GBp 442.00 | GBp 427.50 | 1.17M |
| 2026-08-13 | GBp 432.00 | -0.12% | GBp 438.50 | GBp 438.50 | GBp 428.00 | 249.75K |
| 2026-08-12 | GBp 432.50 | +1.05% | GBp 438.50 | GBp 442.00 | GBp 427.50 | 1.76M |
| 2026-08-11 | GBp 428.00 | +0.71% | GBp 448.00 | GBp 454.50 | GBp 428.00 | 283.28K |
| 2026-08-10 | GBp 425.00 | +0.24% | GBp 428.00 | GBp 437.00 | GBp 425.00 | 279.95K |
| 2026-08-07 | GBp 424.00 | +0.95% | GBp 440.00 | GBp 440.00 | GBp 418.00 | 95.41K |
| 2026-08-06 | GBp 420.00 | -0.59% | GBp 426.00 | GBp 429.00 | GBp 417.50 | 268.59K |
| 2026-08-05 | GBp 422.50 | -4.95% | GBp 424.00 | GBp 449.50 | GBp 412.00 | 347.69K |
| 2026-08-04 | GBp 444.50 | +3.86% | GBp 428.00 | GBp 449.00 | GBp 425.56 | 313.50K |
| 2026-08-03 | GBp 428.00 | +4.52% | GBp 415.00 | GBp 428.00 | GBp 406.50 | 632.29K |
| 2026-07-31 | GBp 409.50 | -0.49% | GBp 427.50 | GBp 427.50 | GBp 404.50 | 342.00K |
| 2026-07-30 | GBp 411.50 | +0.24% | GBp 415.50 | GBp 417.50 | GBp 406.50 | 212.32K |
| 2026-07-29 | GBp 410.50 | -0.24% | GBp 433.50 | GBp 433.50 | GBp 410.00 | 160.95K |
| 2026-07-28 | GBp 411.50 | -2.95% | GBp 441.00 | GBp 441.00 | GBp 410.30 | 281.63K |
| 2026-07-27 | GBp 424.00 | -3.75% | GBp 430.00 | GBp 450.00 | GBp 419.50 | 218.77K |
| 2026-07-24 | GBp 440.50 | -1.01% | GBp 462.50 | GBp 462.50 | GBp 430.50 | 150.89K |
| 2026-07-23 | GBp 445.00 | +0.91% | GBp 446.50 | GBp 449.50 | GBp 433.50 | 324.28K |
| 2026-07-22 | GBp 441.00 | +0.34% | GBp 440.00 | GBp 441.00 | GBp 431.00 | 194.37K |
| 2026-07-21 | GBp 439.50 | +2.69% | GBp 447.50 | GBp 447.50 | GBp 426.00 | 122.68K |
| 2026-07-20 | GBp 428.00 | +0.47% | GBp 441.50 | GBp 441.50 | GBp 419.00 | 175.29K |
| 2026-07-17 | GBp 426.00 | +0.12% | GBp 430.00 | GBp 430.48 | GBp 421.50 | 287.69K |
| 2026-07-16 | GBp 425.50 | -0.47% | GBp 420.00 | GBp 433.00 | GBp 412.00 | 345.95K |
| 2026-07-15 | GBp 427.50 | +4.27% | GBp 396.00 | GBp 440.50 | GBp 385.38 | 688.70K |
| 2026-07-14 | GBp 410.00 | +0.12% | GBp 416.00 | GBp 416.00 | GBp 396.50 | 113.67K |
| 2026-07-13 | GBp 409.50 | +1.36% | GBp 414.00 | GBp 414.50 | GBp 401.50 | 160.95K |
| 2026-07-10 | GBp 404.00 | +0.50% | GBp 400.00 | GBp 405.00 | GBp 396.50 | 284.23K |
| 2026-07-09 | GBp 402.00 | -0.37% | GBp 405.50 | GBp 410.00 | GBp 399.74 | 128.77K |
| 2026-07-08 | GBp 403.50 | -0.86% | GBp 404.00 | GBp 412.00 | GBp 400.00 | 320.29K |
| 2026-07-07 | GBp 407.00 | -0.25% | GBp 410.00 | GBp 414.00 | GBp 404.11 | 674.31K |
| 2026-07-06 | GBp 408.00 | -0.12% | GBp 409.50 | GBp 414.50 | GBp 403.25 | 280.60K |
| 2026-07-03 | GBp 408.50 | -0.49% | GBp 409.50 | GBp 416.50 | GBp 408.00 | 208.25K |
| 2026-07-02 | GBp 410.50 | -0.73% | GBp 423.00 | GBp 423.00 | GBp 407.00 | 454.16K |
| 2026-07-01 | GBp 413.50 | -0.24% | GBp 417.00 | GBp 418.50 | GBp 407.50 | 144.41K |
| 2026-06-30 | GBp 414.50 | -3.27% | GBp 425.00 | GBp 442.50 | GBp 411.00 | 571.27K |
| 2026-06-29 | GBp 428.50 | -4.03% | GBp 448.00 | GBp 459.50 | GBp 428.50 | 377.33K |
| 2026-06-26 | GBp 446.50 | -1.43% | GBp 455.00 | GBp 456.50 | GBp 442.00 | 434.08K |
| 2026-06-25 | GBp 453.00 | -0.22% | GBp 453.00 | GBp 461.00 | GBp 436.00 | 641.27K |
| 2026-06-24 | GBp 454.00 | -0.22% | GBp 455.00 | GBp 460.00 | GBp 450.50 | 251.63K |
| 2026-06-23 | GBp 455.00 | 0.00% | GBp 457.00 | GBp 457.50 | GBp 446.00 | 237.23K |
| 2026-06-22 | GBp 455.00 | +1.56% | GBp 449.00 | GBp 459.50 | GBp 445.50 | 244.93K |
| 2026-06-19 | GBp 448.00 | -0.88% | GBp 460.00 | GBp 460.00 | GBp 447.00 | 217.77K |
| 2026-06-18 | GBp 452.00 | +0.89% | GBp 460.00 | GBp 460.00 | GBp 441.50 | 189.11K |
| 2026-06-17 | GBp 448.00 | +0.56% | GBp 453.50 | GBp 453.50 | GBp 439.00 | 185.48K |
| 2026-06-16 | GBp 445.50 | -4.30% | GBp 466.50 | GBp 466.50 | GBp 441.50 | 405.80K |
| 2026-06-15 | GBp 465.50 | +3.33% | GBp 450.00 | GBp 474.50 | GBp 449.50 | 249.78K |
| 2026-06-12 | GBp 450.50 | +1.58% | GBp 441.50 | GBp 457.00 | GBp 440.00 | 281.80K |
| 2026-06-11 | GBp 443.50 | +1.95% | GBp 435.00 | GBp 449.00 | GBp 428.00 | 235.92K |
| 2026-06-10 | GBp 435.00 | -1.25% | GBp 423.50 | GBp 451.00 | GBp 423.50 | 241.77K |
| 2026-06-09 | GBp 440.50 | -2.00% | GBp 438.50 | GBp 451.00 | GBp 438.50 | 205.99K |
| 2026-06-08 | GBp 449.50 | +1.81% | GBp 434.50 | GBp 460.00 | GBp 428.00 | 330.03K |
| 2026-06-05 | GBp 441.50 | +1.03% | GBp 439.00 | GBp 450.00 | GBp 433.00 | 236.21K |
| 2026-06-04 | GBp 437.00 | +2.34% | GBp 430.50 | GBp 443.50 | GBp 424.50 | 438.25K |
| 2026-06-03 | GBp 427.00 | +2.52% | GBp 420.00 | GBp 431.50 | GBp 416.50 | 386.74K |
| 2026-06-02 | GBp 416.50 | +3.22% | GBp 402.00 | GBp 422.00 | GBp 401.00 | 751.44K |
| 2026-06-01 | GBp 403.50 | -5.72% | GBp 427.00 | GBp 428.50 | GBp 402.00 | 427.16K |
| 2026-05-29 | GBp 428.00 | -2.62% | GBp 437.00 | GBp 451.00 | GBp 428.00 | 561.81K |
| 2026-05-28 | GBp 439.50 | -5.18% | GBp 460.00 | GBp 467.00 | GBp 436.50 | 417.15K |