Ashtead Technology Holdings Plc (LON:AT)
London · Delayed Price · Currency is GBP · Price in GBX 469.60
-4.40 (-0.93%)
May 8, 2026, 4:37 PM GMT
LON:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 486.40 | 486.40 | 467.30 | 469.60 | 469.60 | -0.93% | 152,188 |
| May 7, 2026 | 481.50 | 485.80 | 467.36 | 474.00 | 474.00 | -1.46% | 170,583 |
| May 6, 2026 | 486.40 | 486.40 | 471.60 | 481.00 | 481.00 | 0.21% | 244,050 |
| May 5, 2026 | 467.10 | 480.00 | 455.20 | 480.00 | 480.00 | 3.38% | 257,635 |
| May 1, 2026 | 494.00 | 494.00 | 464.30 | 464.30 | 464.30 | -2.46% | 151,656 |
| Apr 30, 2026 | 468.40 | 479.80 | 464.60 | 476.00 | 476.00 | 0.72% | 210,127 |
| Apr 29, 2026 | 479.20 | 486.00 | 468.20 | 472.60 | 471.30 | -1.38% | 239,538 |
| Apr 28, 2026 | 489.30 | 498.50 | 477.10 | 479.20 | 477.88 | -2.64% | 195,430 |
| Apr 27, 2026 | 499.00 | 501.40 | 488.40 | 492.20 | 490.85 | -0.26% | 419,873 |
| Apr 24, 2026 | 489.60 | 499.00 | 481.90 | 493.50 | 492.14 | 0.80% | 402,950 |
| Apr 23, 2026 | 481.20 | 498.40 | 468.06 | 489.60 | 488.25 | 1.41% | 163,894 |
| Apr 22, 2026 | 479.00 | 490.00 | 472.00 | 482.80 | 481.47 | 2.48% | 178,318 |
| Apr 21, 2026 | 469.00 | 477.78 | 469.00 | 471.10 | 469.80 | 0.96% | 530,782 |
| Apr 20, 2026 | 473.70 | 478.30 | 463.50 | 466.60 | 465.32 | -2.79% | 861,919 |
| Apr 17, 2026 | 504.00 | 508.00 | 474.17 | 480.00 | 478.68 | -4.69% | 379,255 |
| Apr 16, 2026 | 503.80 | 510.20 | 498.40 | 503.60 | 502.21 | 0.88% | 359,504 |
| Apr 15, 2026 | 505.00 | 514.80 | 494.90 | 499.20 | 497.83 | -0.64% | 287,181 |
| Apr 14, 2026 | 495.00 | 506.60 | 486.20 | 502.40 | 501.02 | 3.54% | 940,167 |
| Apr 13, 2026 | 472.10 | 493.20 | 463.20 | 485.20 | 483.87 | 2.77% | 375,287 |
| Apr 10, 2026 | 450.00 | 482.26 | 449.00 | 472.10 | 470.80 | 4.89% | 960,675 |
| Apr 9, 2026 | 445.00 | 457.00 | 444.40 | 450.10 | 448.86 | 0.36% | 362,261 |
| Apr 8, 2026 | 431.00 | 449.00 | 431.00 | 448.50 | 447.27 | 4.40% | 790,542 |
| Apr 7, 2026 | 434.00 | 443.90 | 426.20 | 429.60 | 428.42 | -0.56% | 300,911 |
| Apr 2, 2026 | 427.00 | 439.00 | 415.50 | 432.00 | 430.81 | 0.82% | 276,124 |
| Apr 1, 2026 | 420.00 | 430.00 | 415.50 | 428.50 | 427.32 | 2.63% | 146,297 |
| Mar 31, 2026 | 411.50 | 421.50 | 404.00 | 417.50 | 416.35 | 2.83% | 294,893 |
| Mar 30, 2026 | 414.00 | 415.00 | 399.00 | 406.00 | 404.88 | -0.61% | 223,963 |
| Mar 27, 2026 | 422.00 | 422.00 | 404.50 | 408.50 | 407.38 | -3.31% | 396,569 |
| Mar 26, 2026 | 409.50 | 425.00 | 407.85 | 422.50 | 421.34 | 3.17% | 275,142 |
| Mar 25, 2026 | 407.00 | 412.00 | 395.00 | 409.50 | 408.37 | 1.11% | 429,935 |
| Mar 24, 2026 | 401.50 | 407.00 | 392.50 | 405.00 | 403.89 | 1.38% | 1,917,570 |
| Mar 23, 2026 | 392.50 | 409.50 | 380.00 | 399.50 | 398.40 | 0.25% | 591,608 |
| Mar 20, 2026 | 398.50 | 400.50 | 388.00 | 398.50 | 397.40 | 0.63% | 762,781 |
| Mar 19, 2026 | 395.00 | 403.00 | 390.00 | 396.00 | 394.91 | -2.34% | 306,316 |
| Mar 18, 2026 | 397.00 | 408.00 | 393.00 | 405.50 | 404.38 | 3.18% | 615,279 |
| Mar 17, 2026 | 379.00 | 395.00 | 365.00 | 393.00 | 391.92 | 7.08% | 1,925,001 |
| Mar 16, 2026 | 374.00 | 375.50 | 367.00 | 367.00 | 365.99 | -0.14% | 855,488 |
| Mar 13, 2026 | 369.00 | 377.00 | 362.86 | 367.50 | 366.49 | -1.61% | 285,393 |
| Mar 12, 2026 | 380.00 | 385.00 | 367.50 | 373.50 | 372.47 | -2.48% | 390,867 |
| Mar 11, 2026 | 405.00 | 405.00 | 376.38 | 383.00 | 381.95 | -4.73% | 516,759 |
| Mar 10, 2026 | 420.00 | 426.49 | 398.00 | 402.00 | 400.89 | -3.60% | 424,200 |
| Mar 9, 2026 | 425.00 | 425.00 | 408.00 | 417.00 | 415.85 | -1.53% | 255,278 |
| Mar 6, 2026 | 421.00 | 433.00 | 413.50 | 423.50 | 422.34 | 0.59% | 247,972 |
| Mar 5, 2026 | 408.00 | 429.50 | 408.00 | 421.00 | 419.84 | 0.36% | 509,328 |
| Mar 4, 2026 | 409.00 | 420.50 | 404.00 | 419.50 | 418.35 | 2.44% | 226,328 |
| Mar 3, 2026 | 420.00 | 423.50 | 406.30 | 409.50 | 408.37 | -3.87% | 270,420 |
| Mar 2, 2026 | 436.00 | 437.50 | 425.50 | 426.00 | 424.83 | -3.18% | 265,195 |
| Feb 27, 2026 | 440.00 | 445.50 | 437.50 | 440.00 | 438.79 | -0.34% | 124,084 |
| Feb 26, 2026 | 441.50 | 448.00 | 431.00 | 441.50 | 440.29 | - | 201,691 |
| Feb 25, 2026 | 430.00 | 443.00 | 423.50 | 441.50 | 440.29 | 4.00% | 256,255 |