Ashtead Technology Holdings Plc (LON:AT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 608.00
0.00 (0.00%)
Nov 12, 2026, 10:30 AM GMT
LON:AT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 608.00 | 609.00 | 607.00 | 608.00 | 608.00 | - | 50,347 |
| Nov 11, 2026 | 608.00 | 608.00 | 607.00 | 608.00 | 608.00 | 0.16% | 473,449 |
| Nov 10, 2026 | 605.00 | 608.00 | 605.00 | 607.00 | 607.00 | 0.17% | 1,481,819 |
| Nov 9, 2026 | 601.00 | 607.00 | 601.00 | 606.00 | 606.00 | - | 438,509 |
| Nov 6, 2026 | 608.00 | 608.00 | 606.00 | 606.00 | 606.00 | -0.16% | 415,831 |
| Nov 5, 2026 | 609.00 | 609.00 | 607.00 | 607.00 | 607.00 | -0.16% | 1,178,479 |
| Nov 4, 2026 | 608.00 | 609.00 | 607.00 | 608.00 | 608.00 | -0.16% | 647,700 |
| Nov 3, 2026 | 608.00 | 609.00 | 608.00 | 609.00 | 609.00 | 0.16% | 452,373 |
| Nov 2, 2026 | 608.00 | 610.00 | 608.00 | 608.00 | 608.00 | -0.16% | 383,280 |
| Oct 30, 2026 | 609.00 | 610.00 | 607.00 | 609.00 | 609.00 | - | 417,226 |
| Oct 29, 2026 | 609.00 | 609.00 | 607.00 | 609.00 | 609.00 | 0.16% | 354,631 |
| Oct 28, 2026 | 607.00 | 609.00 | 607.00 | 608.00 | 608.00 | 0.16% | 2,064,956 |
| Oct 27, 2026 | 608.00 | 609.00 | 607.00 | 607.00 | 607.00 | - | 1,406,644 |
| Oct 26, 2026 | 608.00 | 609.00 | 607.00 | 607.00 | 607.00 | -0.16% | 637,858 |
| Oct 23, 2026 | 608.00 | 608.00 | 607.00 | 608.00 | 608.00 | - | 916,590 |
| Oct 22, 2026 | 608.00 | 609.00 | 607.00 | 608.00 | 608.00 | - | 4,516,223 |
| Oct 21, 2026 | 608.00 | 614.00 | 590.00 | 608.00 | 608.00 | 14.72% | 24,301,397 |
| Oct 20, 2026 | 515.00 | 533.00 | 507.00 | 530.00 | 530.00 | 3.52% | 738,036 |
| Oct 19, 2026 | 515.00 | 522.80 | 505.00 | 512.00 | 512.00 | -1.35% | 354,089 |
| Oct 16, 2026 | 539.00 | 539.00 | 515.00 | 519.00 | 519.00 | -1.33% | 297,595 |
| Oct 15, 2026 | 525.00 | 527.00 | 515.00 | 526.00 | 526.00 | 0.57% | 341,084 |
| Oct 14, 2026 | 533.00 | 537.00 | 522.00 | 523.00 | 523.00 | -2.06% | 316,824 |
| Oct 13, 2026 | 530.00 | 534.00 | 527.00 | 534.00 | 534.00 | 0.75% | 313,951 |
| Oct 12, 2026 | 536.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.38% | 402,427 |
| Oct 9, 2026 | 535.00 | 555.00 | 531.00 | 532.00 | 532.00 | -3.27% | 535,147 |
| Oct 8, 2026 | 550.00 | 565.00 | 549.00 | 550.00 | 550.00 | -1.79% | 363,487 |
| Oct 7, 2026 | 530.00 | 560.00 | 530.00 | 560.00 | 560.00 | 4.28% | 877,343 |
| Oct 6, 2026 | 532.00 | 537.00 | 530.00 | 537.00 | 537.00 | 0.75% | 258,992 |
| Oct 5, 2026 | 532.00 | 535.00 | 525.00 | 533.00 | 533.00 | -0.19% | 349,234 |
| Oct 2, 2026 | 524.00 | 536.00 | 524.00 | 534.00 | 534.00 | 1.52% | 291,360 |
| Oct 1, 2026 | 527.00 | 534.00 | 524.70 | 526.00 | 526.00 | -0.94% | 1,146,669 |
| Sep 30, 2026 | 530.00 | 538.00 | 523.00 | 531.00 | 531.00 | 0.57% | 354,266 |
| Sep 29, 2026 | 524.00 | 535.00 | 524.00 | 528.00 | 528.00 | 0.19% | 536,049 |
| Sep 28, 2026 | 522.00 | 529.20 | 518.00 | 527.00 | 527.00 | 0.76% | 1,055,451 |
| Sep 25, 2026 | 508.00 | 533.00 | 508.00 | 523.00 | 523.00 | 3.16% | 5,220,811 |
| Sep 24, 2026 | 535.00 | 535.00 | 504.70 | 507.00 | 507.00 | -6.97% | 4,682,731 |
| Sep 23, 2026 | 341.00 | 549.00 | 333.50 | 545.00 | 545.00 | 60.29% | 2,311,062 |
| Sep 22, 2026 | 339.00 | 346.50 | 336.50 | 340.00 | 340.00 | 0.29% | 216,270 |
| Sep 21, 2026 | 343.50 | 344.50 | 336.50 | 339.00 | 339.00 | 0.89% | 224,474 |
| Sep 18, 2026 | 343.00 | 344.00 | 333.00 | 336.00 | 336.00 | -0.15% | 485,951 |
| Sep 17, 2026 | 341.00 | 343.00 | 335.70 | 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 | 351.00 | 338.50 | 338.50 | 338.50 | -3.01% | 207,042 |
| Sep 11, 2026 | 344.00 | 350.50 | 341.00 | 349.00 | 349.00 | 2.05% | 186,950 |
| Sep 10, 2026 | 359.00 | 359.00 | 341.50 | 342.00 | 342.00 | - | 304,764 |
| Sep 9, 2026 | 344.00 | 357.00 | 336.50 | 342.00 | 342.00 | -0.58% | 417,673 |
| Sep 8, 2026 | 350.00 | 360.50 | 344.00 | 344.00 | 344.00 | -2.55% | 422,888 |
| Sep 7, 2026 | 365.50 | 365.50 | 351.00 | 353.00 | 353.00 | -0.42% | 374,511 |
| Sep 4, 2026 | 340.00 | 362.00 | 339.00 | 354.50 | 354.50 | 4.73% | 827,949 |