Ashtead Technology Holdings Plc (LON:AT)
London · Delayed Price · Currency is GBP · Price in GBX 534.00
+8.00 (1.52%)
Oct 2, 2026, 4:35 PM GMT
LON:AT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 524.00 | 536.00 | 524.00 | 534.00 | 534.00 | 1.52% | 291,357 |
| Oct 1, 2026 | 527.00 | 534.04 | 524.74 | 526.00 | 526.00 | -0.94% | 1,146,669 |
| Sep 30, 2026 | 530.00 | 537.00 | 528.00 | 531.00 | 531.00 | 0.57% | 349,499 |
| Sep 29, 2026 | 524.00 | 535.00 | 524.00 | 528.00 | 528.00 | 0.19% | 536,047 |
| Sep 28, 2026 | 522.00 | 529.00 | 518.00 | 527.00 | 527.00 | 0.76% | 1,054,826 |
| Sep 25, 2026 | 508.00 | 532.00 | 508.00 | 523.00 | 523.00 | 3.16% | 5,213,500 |
| Sep 24, 2026 | 535.00 | 535.00 | 504.66 | 507.00 | 507.00 | -6.97% | 4,682,731 |
| Sep 23, 2026 | 341.00 | 545.00 | 334.50 | 545.00 | 545.00 | 60.29% | 2,301,991 |
| Sep 22, 2026 | 339.00 | 345.00 | 337.50 | 340.00 | 340.00 | 0.29% | 216,266 |
| Sep 21, 2026 | 343.50 | 344.00 | 336.50 | 339.00 | 339.00 | 0.89% | 224,471 |
| Sep 18, 2026 | 343.00 | 343.50 | 334.00 | 336.00 | 336.00 | -0.15% | 485,951 |
| Sep 17, 2026 | 341.00 | 343.00 | 335.73 | 336.50 | 336.50 | -0.74% | 110,834 |
| Sep 16, 2026 | 334.00 | 341.00 | 334.00 | 339.00 | 339.00 | 3.20% | 104,334 |
| Sep 15, 2026 | 349.50 | 349.50 | 328.50 | 328.50 | 328.50 | -2.95% | 445,439 |
| Sep 14, 2026 | 350.00 | 350.00 | 338.50 | 338.50 | 338.50 | -3.01% | 207,041 |
| Sep 11, 2026 | 344.00 | 350.50 | 343.00 | 349.00 | 349.00 | 2.05% | 186,950 |
| Sep 10, 2026 | 359.00 | 359.00 | 341.50 | 342.00 | 342.00 | - | 304,765 |
| Sep 9, 2026 | 344.00 | 347.00 | 336.50 | 342.00 | 342.00 | -0.58% | 417,673 |
| Sep 8, 2026 | 350.00 | 356.00 | 344.00 | 344.00 | 344.00 | -2.55% | 422,887 |
| Sep 7, 2026 | 365.50 | 365.50 | 351.50 | 353.00 | 353.00 | -0.42% | 374,514 |
| Sep 4, 2026 | 340.00 | 362.00 | 339.00 | 354.50 | 354.50 | 4.73% | 827,949 |
| Sep 3, 2026 | 342.00 | 344.00 | 333.49 | 338.50 | 338.50 | -0.44% | 543,925 |
| Sep 2, 2026 | 333.00 | 343.85 | 330.00 | 340.00 | 340.00 | 2.10% | 659,743 |
| Sep 1, 2026 | 345.00 | 345.00 | 326.50 | 333.00 | 333.00 | -3.62% | 825,652 |
| Aug 28, 2026 | 349.00 | 349.50 | 341.50 | 345.50 | 345.50 | 0.14% | 547,799 |
| Aug 27, 2026 | 347.50 | 351.50 | 344.50 | 345.00 | 345.00 | 0.29% | 212,865 |
| Aug 26, 2026 | 349.00 | 358.00 | 344.00 | 344.00 | 344.00 | -0.58% | 459,266 |
| Aug 25, 2026 | 359.00 | 360.50 | 342.50 | 346.00 | 346.00 | -2.81% | 543,093 |
| Aug 24, 2026 | 355.00 | 365.50 | 348.00 | 356.00 | 356.00 | 2.59% | 426,227 |
| Aug 21, 2026 | 358.00 | 360.00 | 344.50 | 347.00 | 347.00 | -3.07% | 1,032,519 |
| Aug 20, 2026 | 385.00 | 394.50 | 341.00 | 358.00 | 358.00 | -16.45% | 3,965,125 |
| Aug 19, 2026 | 435.00 | 437.00 | 426.50 | 428.50 | 428.50 | -0.35% | 117,562 |
| Aug 18, 2026 | 435.00 | 440.00 | 427.50 | 430.00 | 430.00 | -1.15% | 198,411 |
| Aug 17, 2026 | 439.00 | 445.00 | 432.50 | 435.00 | 435.00 | -1.02% | 544,417 |
| Aug 14, 2026 | 434.00 | 442.00 | 427.50 | 439.50 | 439.50 | 1.74% | 1,172,697 |
| Aug 13, 2026 | 438.50 | 438.50 | 428.00 | 432.00 | 432.00 | -0.12% | 249,749 |
| Aug 12, 2026 | 438.50 | 442.00 | 427.50 | 432.50 | 432.50 | 1.05% | 1,760,308 |
| Aug 11, 2026 | 448.00 | 454.50 | 428.00 | 428.00 | 428.00 | 0.71% | 283,283 |
| Aug 10, 2026 | 428.00 | 437.00 | 425.00 | 425.00 | 425.00 | 0.24% | 279,950 |
| 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 | 449.50 | 412.00 | 422.50 | 422.50 | -4.95% | 347,688 |
| Aug 4, 2026 | 428.00 | 449.00 | 425.60 | 444.50 | 444.50 | 3.86% | 313,499 |
| Aug 3, 2026 | 415.00 | 428.00 | 406.50 | 428.00 | 428.00 | 4.52% | 632,294 |
| Jul 31, 2026 | 427.50 | 427.50 | 404.50 | 409.50 | 409.50 | -0.49% | 341,997 |
| 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 | 450.00 | 419.50 | 424.00 | 424.00 | -3.75% | 218,771 |
| Jul 24, 2026 | 462.50 | 462.50 | 430.50 | 440.50 | 440.50 | -1.01% | 150,886 |