Ashtead Technology Holdings Plc (LON:AT)
London · Delayed Price · Currency is GBP · Price in GBX 423.50
+2.50 (0.59%)
Mar 6, 2026, 4:35 PM GMT
LON:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 421.00 | 433.00 | 419.50 | 423.50 | 423.50 | 0.59% | 247,970 |
| Mar 5, 2026 | 408.00 | 429.50 | 408.00 | 421.00 | 421.00 | 0.36% | 509,325 |
| Mar 4, 2026 | 409.00 | 420.50 | 404.00 | 419.50 | 419.50 | 2.44% | 226,328 |
| Mar 3, 2026 | 420.00 | 423.50 | 406.30 | 409.50 | 409.50 | -3.87% | 270,420 |
| Mar 2, 2026 | 436.00 | 437.50 | 425.50 | 426.00 | 426.00 | -3.18% | 265,195 |
| Feb 27, 2026 | 440.00 | 445.00 | 437.50 | 440.00 | 440.00 | -0.34% | 124,078 |
| Feb 26, 2026 | 441.50 | 446.50 | 432.50 | 441.50 | 441.50 | - | 201,688 |
| Feb 25, 2026 | 430.00 | 443.00 | 425.50 | 441.50 | 441.50 | 4.00% | 256,252 |
| Feb 24, 2026 | 440.00 | 440.32 | 423.50 | 424.50 | 424.50 | -0.59% | 152,513 |
| Feb 23, 2026 | 445.50 | 450.50 | 425.50 | 427.00 | 427.00 | -3.06% | 244,929 |
| Feb 20, 2026 | 445.50 | 449.00 | 438.00 | 440.50 | 440.50 | 0.11% | 186,670 |
| Feb 19, 2026 | 433.00 | 445.00 | 427.00 | 440.00 | 440.00 | 1.85% | 213,280 |
| Feb 18, 2026 | 427.00 | 433.50 | 425.00 | 432.00 | 432.00 | 1.29% | 195,651 |
| Feb 17, 2026 | 447.00 | 454.50 | 420.00 | 426.50 | 426.50 | -1.84% | 386,703 |
| Feb 16, 2026 | 450.00 | 450.00 | 428.00 | 434.50 | 434.50 | -1.92% | 177,962 |
| Feb 13, 2026 | 440.00 | 447.50 | 430.00 | 443.00 | 443.00 | 1.03% | 93,418 |
| Feb 12, 2026 | 442.50 | 449.00 | 436.50 | 438.50 | 438.50 | 0.57% | 309,373 |
| Feb 11, 2026 | 444.00 | 447.50 | 432.00 | 436.00 | 436.00 | -0.91% | 163,793 |
| Feb 10, 2026 | 449.50 | 457.00 | 437.50 | 440.00 | 440.00 | -0.90% | 607,271 |
| Feb 9, 2026 | 425.00 | 448.00 | 422.50 | 444.00 | 444.00 | 5.46% | 559,084 |
| Feb 6, 2026 | 420.00 | 424.00 | 413.00 | 421.00 | 421.00 | 0.12% | 284,506 |
| Feb 5, 2026 | 431.00 | 431.00 | 414.00 | 420.50 | 420.50 | -1.52% | 235,956 |
| Feb 4, 2026 | 415.00 | 432.00 | 404.00 | 427.00 | 427.00 | 5.56% | 730,304 |
| Feb 3, 2026 | 395.50 | 406.50 | 394.50 | 404.50 | 404.50 | 1.13% | 1,274,730 |
| Feb 2, 2026 | 400.00 | 405.50 | 394.50 | 400.00 | 400.00 | -0.87% | 477,291 |
| Jan 30, 2026 | 410.50 | 410.50 | 397.50 | 403.50 | 403.50 | -0.37% | 735,878 |
| Jan 29, 2026 | 406.50 | 416.50 | 404.00 | 405.00 | 405.00 | -0.37% | 470,641 |
| Jan 28, 2026 | 423.00 | 432.50 | 405.00 | 406.50 | 406.50 | -3.90% | 475,273 |
| Jan 27, 2026 | 425.00 | 428.50 | 422.00 | 423.00 | 423.00 | 0.24% | 191,735 |
| Jan 26, 2026 | 430.00 | 430.00 | 414.00 | 422.00 | 422.00 | -0.35% | 439,683 |
| Jan 23, 2026 | 418.50 | 427.50 | 408.50 | 423.50 | 423.50 | 2.42% | 928,861 |
| Jan 22, 2026 | 417.50 | 428.00 | 405.00 | 413.50 | 413.50 | -0.12% | 956,311 |
| Jan 21, 2026 | 399.00 | 414.00 | 393.50 | 414.00 | 414.00 | 5.48% | 940,628 |
| Jan 20, 2026 | 383.00 | 396.50 | 376.00 | 392.50 | 392.50 | 2.61% | 897,078 |
| Jan 19, 2026 | 350.00 | 384.50 | 347.56 | 382.50 | 382.50 | 14.18% | 1,683,970 |
| Jan 16, 2026 | 340.00 | 340.00 | 329.50 | 335.00 | 335.00 | 1.36% | 973,360 |
| Jan 15, 2026 | 330.00 | 335.50 | 323.50 | 330.50 | 330.50 | 0.76% | 419,581 |
| Jan 14, 2026 | 324.50 | 331.50 | 322.50 | 328.00 | 328.00 | 1.08% | 268,912 |
| Jan 13, 2026 | 322.00 | 327.00 | 317.50 | 324.50 | 324.50 | 0.78% | 507,150 |
| Jan 12, 2026 | 326.00 | 326.00 | 319.50 | 322.00 | 322.00 | -0.92% | 193,345 |
| Jan 9, 2026 | 320.00 | 326.00 | 319.00 | 325.00 | 325.00 | 1.56% | 409,949 |
| Jan 8, 2026 | 320.00 | 322.00 | 311.00 | 320.00 | 320.00 | 0.95% | 404,924 |
| Jan 7, 2026 | 320.00 | 320.00 | 311.50 | 317.00 | 317.00 | -0.78% | 454,669 |
| Jan 6, 2026 | 315.00 | 319.50 | 310.50 | 319.50 | 319.50 | 2.73% | 535,206 |
| Jan 5, 2026 | 312.00 | 312.00 | 303.00 | 311.00 | 311.00 | 2.81% | 595,067 |
| Jan 2, 2026 | 311.00 | 312.00 | 300.00 | 302.50 | 302.50 | -2.42% | 281,048 |
| Dec 31, 2025 | 301.00 | 311.50 | 298.50 | 310.00 | 310.00 | 2.65% | 356,316 |
| Dec 30, 2025 | 312.00 | 316.00 | 301.00 | 302.00 | 302.00 | -2.11% | 561,483 |
| Dec 29, 2025 | 319.00 | 319.00 | 306.50 | 308.50 | 308.50 | -1.75% | 286,647 |
| Dec 24, 2025 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | -0.63% | 90,224 |