Ashtead Technology Holdings Plc (LON:AT)
London · Delayed Price · Currency is GBP · Price in GBX 471.40
-8.60 (-1.79%)
Apr 20, 2026, 8:03 AM GMT
LON:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 504.00 | 508.00 | 474.17 | 480.00 | 480.00 | -4.69% | 364,648 |
| Apr 16, 2026 | 503.80 | 506.00 | 498.70 | 503.60 | 503.60 | 0.88% | 359,502 |
| Apr 15, 2026 | 505.00 | 514.80 | 494.90 | 499.20 | 499.20 | -0.64% | 287,181 |
| Apr 14, 2026 | 495.00 | 506.60 | 486.20 | 502.40 | 502.40 | 3.54% | 940,167 |
| Apr 13, 2026 | 472.10 | 493.20 | 463.20 | 485.20 | 485.20 | 2.77% | 375,287 |
| Apr 10, 2026 | 450.00 | 481.70 | 449.60 | 472.10 | 472.10 | 4.89% | 960,667 |
| Apr 9, 2026 | 445.00 | 457.00 | 444.40 | 450.10 | 450.10 | 0.36% | 362,261 |
| Apr 8, 2026 | 431.00 | 448.50 | 431.00 | 448.50 | 448.50 | 4.40% | 790,528 |
| Apr 7, 2026 | 434.00 | 443.90 | 426.20 | 429.60 | 429.60 | -0.56% | 300,911 |
| Apr 2, 2026 | 427.00 | 439.00 | 415.50 | 432.00 | 432.00 | 0.82% | 276,124 |
| Apr 1, 2026 | 420.00 | 430.00 | 415.50 | 428.50 | 428.50 | 2.63% | 146,295 |
| Mar 31, 2026 | 411.50 | 421.50 | 404.00 | 417.50 | 417.50 | 2.83% | 291,606 |
| Mar 30, 2026 | 414.00 | 414.00 | 399.50 | 406.00 | 406.00 | -0.61% | 223,959 |
| Mar 27, 2026 | 422.00 | 422.00 | 404.50 | 408.50 | 408.50 | -3.31% | 396,567 |
| Mar 26, 2026 | 409.50 | 425.00 | 408.00 | 422.50 | 422.50 | 3.17% | 275,138 |
| Mar 25, 2026 | 407.00 | 412.00 | 395.00 | 409.50 | 409.50 | 1.11% | 429,935 |
| Mar 24, 2026 | 401.50 | 407.00 | 392.50 | 405.00 | 405.00 | 1.38% | 1,417,569 |
| Mar 23, 2026 | 392.50 | 409.50 | 381.00 | 399.50 | 399.50 | 0.25% | 591,608 |
| Mar 20, 2026 | 398.50 | 400.50 | 388.00 | 398.50 | 398.50 | 0.63% | 758,671 |
| Mar 19, 2026 | 395.00 | 403.00 | 390.00 | 396.00 | 396.00 | -2.34% | 306,316 |
| Mar 18, 2026 | 397.00 | 408.00 | 393.00 | 405.50 | 405.50 | 3.18% | 615,279 |
| Mar 17, 2026 | 379.00 | 395.00 | 365.00 | 393.00 | 393.00 | 7.08% | 1,925,001 |
| Mar 16, 2026 | 374.00 | 375.50 | 367.00 | 367.00 | 367.00 | -0.14% | 855,488 |
| Mar 13, 2026 | 369.00 | 377.00 | 362.86 | 367.50 | 367.50 | -1.61% | 285,393 |
| Mar 12, 2026 | 380.00 | 385.00 | 367.50 | 373.50 | 373.50 | -2.48% | 390,867 |
| Mar 11, 2026 | 405.00 | 405.00 | 376.38 | 383.00 | 383.00 | -4.73% | 516,759 |
| Mar 10, 2026 | 420.00 | 426.49 | 398.00 | 402.00 | 402.00 | -3.60% | 424,200 |
| Mar 9, 2026 | 425.00 | 425.00 | 408.00 | 417.00 | 417.00 | -1.53% | 255,278 |
| Mar 6, 2026 | 421.00 | 433.00 | 413.50 | 423.50 | 423.50 | 0.59% | 247,972 |
| Mar 5, 2026 | 408.00 | 429.50 | 408.00 | 421.00 | 421.00 | 0.36% | 509,328 |
| 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 | 445.50 | 437.50 | 440.00 | 440.00 | -0.34% | 124,084 |
| Feb 26, 2026 | 441.50 | 448.00 | 431.00 | 441.50 | 441.50 | - | 201,691 |
| Feb 25, 2026 | 430.00 | 443.00 | 423.50 | 441.50 | 441.50 | 4.00% | 256,255 |
| 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% | 244,930 |
| Feb 20, 2026 | 445.50 | 449.50 | 436.00 | 440.50 | 440.50 | 0.11% | 186,669 |
| Feb 19, 2026 | 432.00 | 445.00 | 427.00 | 440.00 | 440.00 | 1.85% | 213,281 |
| Feb 18, 2026 | 427.00 | 434.00 | 421.50 | 432.00 | 432.00 | 1.29% | 195,655 |
| 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 | 457.87 | 437.50 | 440.00 | 440.00 | -0.90% | 607,274 |
| Feb 9, 2026 | 425.00 | 448.00 | 421.50 | 444.00 | 444.00 | 5.46% | 561,585 |
| 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 |