Ashtead Technology Holdings Plc (AIM:AT)
London · Delayed Price · Currency is GBP · Price in GBX 327.50
+1.50 (0.46%)
Oct 31, 2025, 4:35 PM GMT+1
AIM:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 327.00 | 335.00 | 323.00 | 327.50 | 327.50 | 0.46% | 216,878 |
| Oct 30, 2025 | 345.50 | 345.50 | 325.00 | 326.00 | 326.00 | -3.83% | 532,798 |
| Oct 29, 2025 | 340.00 | 344.50 | 337.00 | 339.00 | 339.00 | -0.29% | 242,699 |
| Oct 28, 2025 | 339.00 | 340.00 | 334.00 | 340.00 | 340.00 | 0.74% | 167,220 |
| Oct 27, 2025 | 340.50 | 341.50 | 332.50 | 337.50 | 337.50 | -0.15% | 162,065 |
| Oct 24, 2025 | 348.00 | 348.00 | 334.50 | 338.00 | 338.00 | -0.73% | 198,408 |
| Oct 23, 2025 | 340.50 | 346.00 | 335.50 | 340.50 | 340.50 | 1.34% | 310,834 |
| Oct 22, 2025 | 328.00 | 336.00 | 322.50 | 336.00 | 336.00 | 2.44% | 1,162,807 |
| Oct 21, 2025 | 340.00 | 340.00 | 320.00 | 328.00 | 328.00 | -1.06% | 410,649 |
| Oct 20, 2025 | 330.50 | 336.50 | 325.00 | 331.50 | 331.50 | 2.00% | 296,543 |
| Oct 17, 2025 | 337.00 | 337.00 | 320.00 | 325.00 | 325.00 | -1.66% | 345,897 |
| Oct 16, 2025 | 336.00 | 339.50 | 330.00 | 330.50 | 330.50 | -1.34% | 422,950 |
| Oct 15, 2025 | 342.00 | 347.00 | 334.00 | 335.00 | 335.00 | -1.76% | 556,926 |
| Oct 14, 2025 | 348.50 | 348.94 | 339.07 | 341.00 | 341.00 | -1.16% | 489,556 |
| Oct 13, 2025 | 346.00 | 352.50 | 340.00 | 345.00 | 345.00 | - | 495,633 |
| Oct 10, 2025 | 363.00 | 367.00 | 345.00 | 345.00 | 345.00 | -4.70% | 340,044 |
| Oct 9, 2025 | 370.50 | 372.00 | 355.00 | 362.00 | 362.00 | -2.43% | 323,024 |
| Oct 8, 2025 | 378.50 | 382.00 | 371.00 | 371.00 | 371.00 | -1.20% | 260,332 |
| Oct 7, 2025 | 369.00 | 389.50 | 365.50 | 375.50 | 375.50 | 2.04% | 724,058 |
| Oct 6, 2025 | 395.00 | 400.00 | 368.00 | 368.00 | 368.00 | -7.65% | 580,283 |
| Oct 3, 2025 | 399.50 | 410.00 | 387.80 | 398.50 | 398.50 | - | 1,463,224 |
| Oct 2, 2025 | 362.50 | 398.50 | 352.00 | 398.50 | 398.50 | 12.25% | 1,516,520 |
| Oct 1, 2025 | 342.50 | 358.00 | 342.50 | 355.00 | 355.00 | 2.01% | 2,798,301 |
| Sep 30, 2025 | 349.00 | 356.00 | 344.50 | 348.00 | 348.00 | -0.85% | 1,332,242 |
| Sep 29, 2025 | 360.00 | 369.50 | 348.00 | 351.00 | 351.00 | -2.50% | 1,843,479 |
| Sep 26, 2025 | 360.00 | 360.00 | 346.00 | 360.00 | 360.00 | 2.42% | 559,167 |
| Sep 25, 2025 | 350.00 | 359.50 | 348.00 | 351.50 | 351.50 | -0.99% | 260,326 |
| Sep 24, 2025 | 369.50 | 369.50 | 350.00 | 355.00 | 355.00 | -1.53% | 851,741 |
| Sep 23, 2025 | 353.00 | 366.50 | 350.50 | 360.50 | 360.50 | 3.15% | 1,243,527 |
| Sep 22, 2025 | 364.00 | 364.00 | 334.77 | 349.50 | 349.50 | -3.98% | 1,382,386 |
| Sep 19, 2025 | 368.50 | 370.50 | 361.50 | 364.00 | 364.00 | -0.68% | 320,930 |
| Sep 18, 2025 | 352.50 | 366.50 | 347.50 | 366.50 | 366.50 | 4.27% | 282,798 |
| Sep 17, 2025 | 355.00 | 357.00 | 347.25 | 351.50 | 351.50 | 0.72% | 308,425 |
| Sep 16, 2025 | 357.00 | 357.00 | 336.00 | 349.00 | 349.00 | -1.69% | 1,935,521 |
| Sep 15, 2025 | 358.50 | 364.00 | 355.00 | 355.00 | 355.00 | 0.28% | 1,028,470 |
| Sep 12, 2025 | 362.00 | 364.50 | 353.00 | 354.00 | 354.00 | -2.75% | 1,348,046 |
| Sep 11, 2025 | 363.00 | 373.00 | 358.02 | 364.00 | 364.00 | 0.83% | 603,542 |
| Sep 10, 2025 | 380.00 | 380.50 | 358.37 | 361.00 | 361.00 | -3.22% | 1,285,752 |
| Sep 9, 2025 | 360.50 | 375.00 | 356.50 | 373.00 | 373.00 | 3.32% | 1,138,496 |
| Sep 8, 2025 | 360.00 | 372.50 | 352.00 | 361.00 | 361.00 | 0.28% | 1,669,293 |
| Sep 5, 2025 | 379.00 | 379.00 | 356.50 | 360.00 | 360.00 | -4.26% | 597,386 |
| Sep 4, 2025 | 365.00 | 379.00 | 363.12 | 376.00 | 376.00 | 2.31% | 1,186,432 |
| Sep 3, 2025 | 367.00 | 385.00 | 366.00 | 367.50 | 367.50 | 0.14% | 437,724 |
| Sep 2, 2025 | 375.00 | 386.00 | 364.50 | 367.00 | 367.00 | -2.26% | 1,002,969 |
| Sep 1, 2025 | 366.50 | 390.50 | 363.00 | 375.50 | 375.50 | 1.35% | 1,572,940 |
| 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 |