Ashtead Technology Holdings Plc (LON:AT)
London · Delayed Price · Currency is GBP · Price in GBX 347.00
-11.00 (-3.07%)
Aug 21, 2026, 5:00 PM GMT
LON:AT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 358.00 | 360.00 | 344.50 | 347.00 | 347.00 | -3.07% | 840,309 |
| Aug 20, 2026 | 385.00 | 394.50 | 341.00 | 358.00 | 358.00 | -16.45% | 3,965,129 |
| Aug 19, 2026 | 435.00 | 437.00 | 427.00 | 428.50 | 428.50 | -0.35% | 117,557 |
| Aug 18, 2026 | 435.00 | 440.00 | 427.50 | 430.00 | 430.00 | -1.15% | 198,409 |
| Aug 17, 2026 | 439.00 | 442.50 | 432.50 | 435.00 | 435.00 | -1.02% | 544,409 |
| Aug 14, 2026 | 434.00 | 442.00 | 431.50 | 439.50 | 439.50 | 1.74% | 1,154,189 |
| Aug 13, 2026 | 438.50 | 438.50 | 428.00 | 432.00 | 432.00 | -0.12% | 249,746 |
| Aug 12, 2026 | 438.50 | 442.00 | 430.00 | 432.50 | 432.50 | 1.05% | 1,760,303 |
| Aug 11, 2026 | 448.00 | 454.50 | 428.00 | 428.00 | 428.00 | 0.71% | 283,281 |
| Aug 10, 2026 | 428.00 | 436.00 | 425.00 | 425.00 | 425.00 | 0.24% | 279,940 |
| Aug 7, 2026 | 440.00 | 440.00 | 418.00 | 424.00 | 424.00 | 0.95% | 95,408 |
| Aug 6, 2026 | 426.00 | 429.00 | 417.50 | 420.00 | 420.00 | -0.59% | 268,594 |
| Aug 5, 2026 | 424.00 | 449.00 | 412.00 | 422.50 | 422.50 | -4.95% | 347,681 |
| Aug 4, 2026 | 428.00 | 449.00 | 428.00 | 444.50 | 444.50 | 3.86% | 313,497 |
| Aug 3, 2026 | 415.00 | 428.00 | 409.00 | 428.00 | 428.00 | 4.52% | 632,289 |
| Jul 31, 2026 | 427.50 | 427.50 | 405.50 | 409.50 | 409.50 | -0.49% | 341,993 |
| Jul 30, 2026 | 415.50 | 417.50 | 406.50 | 411.50 | 411.50 | 0.24% | 212,317 |
| Jul 29, 2026 | 433.50 | 433.50 | 410.00 | 410.50 | 410.50 | -0.24% | 160,949 |
| Jul 28, 2026 | 441.00 | 441.00 | 410.30 | 411.50 | 411.50 | -2.95% | 281,634 |
| Jul 27, 2026 | 430.00 | 433.00 | 419.50 | 424.00 | 424.00 | -3.75% | 218,764 |
| Jul 24, 2026 | 462.50 | 462.50 | 430.50 | 440.50 | 440.50 | -1.01% | 150,882 |
| Jul 23, 2026 | 446.50 | 449.50 | 433.50 | 445.00 | 445.00 | 0.91% | 324,276 |
| Jul 22, 2026 | 440.00 | 441.00 | 431.00 | 441.00 | 441.00 | 0.34% | 194,369 |
| Jul 21, 2026 | 447.50 | 447.50 | 426.00 | 439.50 | 439.50 | 2.69% | 122,680 |
| Jul 20, 2026 | 441.50 | 441.50 | 419.00 | 428.00 | 428.00 | 0.47% | 175,289 |
| Jul 17, 2026 | 430.00 | 430.50 | 421.50 | 426.00 | 426.00 | 0.12% | 287,692 |
| Jul 16, 2026 | 420.00 | 433.00 | 412.00 | 425.50 | 425.50 | -0.47% | 345,949 |
| Jul 15, 2026 | 396.00 | 440.50 | 385.40 | 427.50 | 427.50 | 4.27% | 688,702 |
| Jul 14, 2026 | 416.00 | 416.00 | 396.50 | 410.00 | 410.00 | 0.12% | 113,671 |
| Jul 13, 2026 | 414.00 | 414.50 | 401.50 | 409.50 | 409.50 | 1.36% | 160,945 |
| Jul 10, 2026 | 400.00 | 405.00 | 396.50 | 404.00 | 404.00 | 0.50% | 284,231 |
| Jul 9, 2026 | 405.50 | 410.00 | 399.70 | 402.00 | 402.00 | -0.37% | 128,769 |
| Jul 8, 2026 | 404.00 | 412.00 | 400.00 | 403.50 | 403.50 | -0.86% | 320,291 |
| Jul 7, 2026 | 410.00 | 414.00 | 404.10 | 407.00 | 407.00 | -0.25% | 674,314 |
| Jul 6, 2026 | 409.50 | 414.50 | 403.30 | 408.00 | 408.00 | -0.12% | 280,602 |
| Jul 3, 2026 | 409.50 | 416.50 | 408.00 | 408.50 | 408.50 | -0.49% | 208,249 |
| Jul 2, 2026 | 423.00 | 423.00 | 407.00 | 410.50 | 410.50 | -0.73% | 454,159 |
| Jul 1, 2026 | 417.00 | 418.50 | 407.50 | 413.50 | 413.50 | -0.24% | 144,405 |
| Jun 30, 2026 | 425.00 | 442.50 | 411.00 | 414.50 | 414.50 | -3.27% | 571,273 |
| Jun 29, 2026 | 448.00 | 459.50 | 428.50 | 428.50 | 428.50 | -4.03% | 377,327 |
| Jun 26, 2026 | 455.00 | 456.50 | 442.00 | 446.50 | 446.50 | -1.43% | 434,083 |
| Jun 25, 2026 | 453.00 | 461.00 | 436.00 | 453.00 | 453.00 | -0.22% | 641,273 |
| Jun 24, 2026 | 455.00 | 460.00 | 450.50 | 454.00 | 454.00 | -0.22% | 251,630 |
| Jun 23, 2026 | 457.00 | 457.50 | 446.00 | 455.00 | 455.00 | - | 237,235 |
| Jun 22, 2026 | 449.00 | 459.50 | 445.50 | 455.00 | 455.00 | 1.56% | 244,931 |
| Jun 19, 2026 | 460.00 | 460.00 | 447.00 | 448.00 | 448.00 | -0.88% | 217,774 |
| Jun 18, 2026 | 460.00 | 460.00 | 441.50 | 452.00 | 452.00 | 0.89% | 189,108 |
| Jun 17, 2026 | 453.50 | 453.50 | 439.00 | 448.00 | 448.00 | 0.56% | 185,478 |
| Jun 16, 2026 | 466.50 | 466.50 | 441.50 | 445.50 | 445.50 | -4.30% | 405,798 |
| Jun 15, 2026 | 450.00 | 474.50 | 449.50 | 465.50 | 465.50 | 3.33% | 249,785 |