Ashtead Technology Holdings Plc (LON:AT)
London · Delayed Price · Currency is GBP · Price in GBX 412.50
+3.00 (0.73%)
Jul 14, 2026, 10:39 AM GMT
LON:AT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 441.50 | 457.00 | 440.00 | 450.50 | 450.50 | 1.58% | 281,797 |
| Jun 11, 2026 | 435.00 | 449.00 | 428.00 | 443.50 | 443.50 | 1.95% | 235,918 |
| Jun 10, 2026 | 423.50 | 451.00 | 423.50 | 435.00 | 435.00 | -1.25% | 241,769 |
| Jun 9, 2026 | 438.50 | 451.00 | 438.50 | 440.50 | 440.50 | -2.00% | 205,993 |
| Jun 8, 2026 | 434.50 | 460.00 | 428.00 | 449.50 | 449.50 | 1.81% | 330,026 |
| Jun 5, 2026 | 439.00 | 450.00 | 433.00 | 441.50 | 441.50 | 1.03% | 236,210 |
| Jun 4, 2026 | 430.50 | 443.50 | 424.50 | 437.00 | 437.00 | 2.34% | 438,252 |
| Jun 3, 2026 | 420.00 | 431.50 | 416.50 | 427.00 | 427.00 | 2.52% | 386,740 |
| Jun 2, 2026 | 402.00 | 422.00 | 401.00 | 416.50 | 416.50 | 3.22% | 751,436 |
| Jun 1, 2026 | 427.00 | 428.50 | 402.00 | 403.50 | 403.50 | -5.72% | 427,164 |
| May 29, 2026 | 437.00 | 451.00 | 428.00 | 428.00 | 428.00 | -2.62% | 561,807 |
| May 28, 2026 | 460.00 | 467.00 | 436.50 | 439.50 | 439.50 | -5.18% | 417,152 |
| May 27, 2026 | 472.50 | 478.50 | 463.00 | 463.50 | 463.50 | -2.22% | 356,139 |
| May 26, 2026 | 488.50 | 500.00 | 474.00 | 474.00 | 474.00 | -2.77% | 372,509 |
| May 22, 2026 | 509.00 | 515.00 | 486.00 | 487.50 | 487.50 | -4.22% | 529,801 |
| May 21, 2026 | 516.00 | 523.00 | 496.00 | 509.00 | 509.00 | -4.50% | 528,469 |
| May 20, 2026 | 527.00 | 536.00 | 518.00 | 533.00 | 533.00 | 1.33% | 212,124 |
| May 19, 2026 | 524.00 | 535.00 | 516.00 | 526.00 | 526.00 | 0.38% | 908,226 |
| May 18, 2026 | 509.00 | 524.00 | 505.00 | 524.00 | 524.00 | 2.95% | 254,048 |
| May 15, 2026 | 505.00 | 520.00 | 503.90 | 509.00 | 509.00 | 0.39% | 470,752 |
| May 14, 2026 | 489.50 | 508.00 | 487.00 | 507.00 | 507.00 | 3.47% | 391,418 |
| May 13, 2026 | 481.00 | 501.00 | 480.00 | 490.00 | 490.00 | 2.08% | 1,535,967 |
| May 12, 2026 | 487.00 | 493.00 | 472.50 | 480.00 | 480.00 | -1.03% | 219,901 |
| May 11, 2026 | 472.00 | 491.50 | 470.00 | 485.00 | 485.00 | 3.28% | 240,141 |
| May 8, 2026 | 486.40 | 486.40 | 467.30 | 469.60 | 469.60 | -0.93% | 152,188 |
| May 7, 2026 | 481.50 | 485.80 | 467.40 | 474.00 | 474.00 | -1.46% | 170,583 |
| May 6, 2026 | 486.40 | 486.40 | 470.30 | 481.00 | 481.00 | 0.21% | 244,055 |
| May 5, 2026 | 467.10 | 480.00 | 455.20 | 480.00 | 480.00 | 3.38% | 299,808 |
| May 1, 2026 | 494.00 | 494.00 | 464.30 | 464.30 | 464.30 | -2.46% | 151,656 |