Ashtead Technology Holdings Plc (AIM:AT)
London · Delayed Price · Currency is GBP · Price in GBX 370.50
+19.50 (5.56%)
Aug 29, 2025, 4:35 PM GMT+1
AIM:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 352.00 | 377.50 | 351.50 | 370.50 | 370.50 | 5.56% | 3,594,448 |
| Aug 28, 2025 | 360.00 | 363.00 | 347.50 | 351.00 | 351.00 | -1.68% | 1,116,096 |
| Aug 27, 2025 | 373.50 | 381.00 | 355.00 | 357.00 | 357.00 | -2.59% | 1,692,969 |
| Aug 26, 2025 | 369.50 | 393.00 | 349.90 | 366.50 | 366.50 | 6.54% | 4,445,868 |
| Aug 22, 2025 | 346.00 | 346.50 | 335.00 | 344.00 | 344.00 | 2.08% | 1,349,821 |
| Aug 21, 2025 | 343.50 | 348.00 | 334.50 | 337.00 | 337.00 | -1.17% | 907,638 |
| Aug 20, 2025 | 335.50 | 341.50 | 329.00 | 341.00 | 341.00 | 1.49% | 492,080 |
| Aug 19, 2025 | 343.50 | 343.50 | 329.00 | 336.00 | 336.00 | 2.13% | 267,069 |
| Aug 18, 2025 | 336.00 | 336.00 | 322.50 | 329.00 | 329.00 | 1.08% | 286,852 |
| Aug 15, 2025 | 331.00 | 339.00 | 324.00 | 325.50 | 325.50 | -1.66% | 373,230 |
| Aug 14, 2025 | 343.50 | 344.50 | 331.00 | 331.00 | 331.00 | -2.65% | 1,041,103 |
| Aug 13, 2025 | 348.00 | 352.50 | 339.50 | 340.00 | 340.00 | -2.86% | 433,206 |
| Aug 12, 2025 | 347.50 | 354.00 | 343.50 | 350.00 | 350.00 | 1.89% | 302,238 |
| Aug 11, 2025 | 362.50 | 363.00 | 343.00 | 343.50 | 343.50 | -4.58% | 532,752 |
| Aug 8, 2025 | 352.00 | 362.00 | 350.50 | 360.00 | 360.00 | 2.27% | 941,729 |
| Aug 7, 2025 | 358.00 | 360.00 | 348.50 | 352.00 | 352.00 | -0.28% | 385,131 |
| Aug 6, 2025 | 349.00 | 357.30 | 346.00 | 353.00 | 353.00 | 2.77% | 1,778,336 |
| Aug 5, 2025 | 343.00 | 351.50 | 333.50 | 343.50 | 343.50 | -0.43% | 1,401,622 |
| Aug 4, 2025 | 341.50 | 347.50 | 333.00 | 345.00 | 345.00 | 1.17% | 675,649 |
| Aug 1, 2025 | 344.50 | 348.00 | 333.50 | 341.00 | 341.00 | 1.49% | 888,897 |
| Jul 31, 2025 | 338.50 | 341.50 | 329.00 | 336.00 | 336.00 | 0.45% | 1,558,200 |
| Jul 30, 2025 | 329.00 | 337.00 | 327.00 | 334.50 | 334.50 | 2.14% | 756,538 |
| Jul 29, 2025 | 340.00 | 345.00 | 327.50 | 327.50 | 327.50 | -2.24% | 550,187 |
| Jul 28, 2025 | 323.00 | 342.00 | 323.00 | 335.00 | 335.00 | 3.24% | 533,518 |
| Jul 25, 2025 | 333.50 | 343.00 | 320.00 | 324.50 | 324.50 | -2.26% | 1,738,741 |
| Jul 24, 2025 | 325.33 | 335.00 | 316.00 | 332.00 | 332.00 | 2.79% | 1,597,255 |
| Jul 23, 2025 | 320.50 | 330.50 | 320.50 | 323.00 | 323.00 | -0.15% | 919,696 |
| Jul 22, 2025 | 339.00 | 339.00 | 317.50 | 323.50 | 323.50 | -1.67% | 848,493 |
| Jul 21, 2025 | 351.50 | 351.50 | 326.00 | 329.00 | 329.00 | -3.94% | 828,852 |
| Jul 18, 2025 | 353.50 | 354.60 | 316.00 | 342.50 | 342.50 | -1.44% | 1,840,194 |
| Jul 17, 2025 | 388.00 | 388.00 | 331.50 | 347.50 | 347.50 | -22.86% | 3,254,288 |
| Jul 16, 2025 | 480.00 | 480.00 | 447.50 | 450.50 | 450.50 | -3.12% | 216,628 |
| Jul 15, 2025 | 460.00 | 475.00 | 457.00 | 465.00 | 465.00 | 1.31% | 166,780 |
| Jul 14, 2025 | 476.00 | 476.00 | 458.63 | 459.00 | 459.00 | -0.76% | 205,872 |
| Jul 11, 2025 | 457.00 | 465.50 | 453.25 | 462.50 | 462.50 | 1.20% | 148,625 |
| Jul 10, 2025 | 458.00 | 464.00 | 454.00 | 457.00 | 457.00 | -0.22% | 169,845 |
| Jul 9, 2025 | 477.50 | 477.50 | 453.22 | 458.00 | 458.00 | 0.55% | 212,101 |
| Jul 8, 2025 | 446.00 | 464.00 | 444.00 | 455.50 | 455.50 | 2.59% | 177,049 |
| Jul 7, 2025 | 441.00 | 459.00 | 441.00 | 444.00 | 444.00 | 0.68% | 278,935 |
| Jul 4, 2025 | 456.00 | 457.50 | 441.00 | 441.00 | 441.00 | -3.29% | 185,958 |
| Jul 3, 2025 | 440.00 | 459.50 | 440.00 | 456.00 | 456.00 | 4.23% | 340,233 |
| Jul 2, 2025 | 427.50 | 445.50 | 427.50 | 437.50 | 437.50 | 2.46% | 229,251 |
| Jul 1, 2025 | 444.50 | 456.00 | 422.50 | 427.00 | 427.00 | -3.50% | 359,457 |
| Jun 30, 2025 | 443.50 | 446.50 | 439.50 | 442.50 | 442.50 | -0.23% | 511,240 |
| Jun 27, 2025 | 420.50 | 443.50 | 420.50 | 443.50 | 443.50 | 3.38% | 282,907 |
| Jun 26, 2025 | 413.50 | 432.00 | 413.50 | 429.00 | 429.00 | 2.39% | 760,171 |
| Jun 25, 2025 | 415.00 | 429.00 | 411.50 | 419.00 | 419.00 | 0.96% | 667,983 |
| Jun 24, 2025 | 436.00 | 436.00 | 409.00 | 415.00 | 415.00 | -0.48% | 868,384 |
| Jun 23, 2025 | 429.00 | 434.50 | 411.50 | 417.00 | 417.00 | -1.18% | 300,302 |
| Jun 20, 2025 | 410.50 | 431.08 | 410.50 | 422.00 | 422.00 | 0.72% | 771,257 |