Ashtead Technology Holdings (AT.) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ashtead Technology Holdings

Date Open High Low Close* Volume
06/10/2025 395.00p 400.00p 368.00p 368.00p 580282
03/10/2025 399.50p 410.00p 387.80p 398.50p 1463221
02/10/2025 362.50p 398.50p 352.00p 398.50p 1516512
01/10/2025 342.50p 358.00p 342.50p 355.00p 2798305
30/09/2025 349.00p 356.00p 344.50p 348.00p 1332242
29/09/2025 360.00p 369.50p 348.00p 351.00p 1542648
26/09/2025 360.00p 360.00p 346.00p 360.00p 559169
25/09/2025 350.00p 359.50p 348.00p 351.50p 260325
24/09/2025 369.50p 369.50p 350.00p 355.00p 851740
23/09/2025 353.00p 366.50p 350.50p 360.50p 1243525
22/09/2025 364.00p 364.00p 334.77p 349.50p 1382386
19/09/2025 368.50p 370.50p 361.50p 364.00p 320930
18/09/2025 352.50p 366.50p 347.50p 366.50p 282797
17/09/2025 355.00p 357.00p 347.25p 351.50p 308425
16/09/2025 358.50p 358.50p 355.00p 349.00p 1935520
15/09/2025 358.50p 364.00p 355.00p 355.00p 1028468
12/09/2025 362.00p 364.50p 353.00p 354.00p 1348046
11/09/2025 380.00p 380.00p 361.00p 364.00p 574477
10/09/2025 380.00p 380.50p 358.37p 361.00p 1285750
09/09/2025 360.50p 375.00p 356.50p 373.00p 1133968
08/09/2025 360.00p 372.50p 352.00p 361.00p 1669287
05/09/2025 379.00p 379.00p 356.50p 360.00p 597387
04/09/2025 365.00p 379.00p 363.12p 376.00p 613337
03/09/2025 367.00p 385.50p 367.00p 367.50p 437723
02/09/2025 375.00p 386.00p 364.50p 367.00p 1002969
01/09/2025 366.50p 390.50p 363.00p 375.50p 1572936
29/08/2025 352.00p 377.50p 351.50p 370.50p 3594448
28/08/2025 360.00p 363.00p 347.50p 351.00p 1116096
27/08/2025 373.50p 381.00p 355.00p 357.00p 1692969
26/08/2025 369.50p 393.00p 349.90p 366.50p 3668350
22/08/2025 346.00p 346.50p 335.00p 344.00p 1349821
21/08/2025 343.50p 348.00p 334.50p 337.00p 687638
20/08/2025 335.50p 341.50p 329.00p 341.00p 492080
19/08/2025 343.50p 343.50p 329.00p 336.00p 267066
18/08/2025 336.00p 336.00p 322.50p 329.00p 286851
15/08/2025 331.00p 339.00p 324.00p 325.50p 373228
14/08/2025 343.50p 344.50p 331.00p 331.00p 1041101
13/08/2025 348.00p 352.50p 339.50p 340.00p 433201
12/08/2025 347.50p 354.00p 343.50p 350.00p 302237
11/08/2025 362.50p 363.00p 343.00p 343.50p 532749
08/08/2025 352.00p 362.00p 350.50p 360.00p 815352
07/08/2025 358.00p 360.00p 348.50p 352.00p 385131
06/08/2025 349.00p 357.30p 346.00p 353.00p 1778336
05/08/2025 343.00p 351.50p 333.50p 343.50p 1264365
04/08/2025 341.50p 347.50p 333.00p 345.00p 675649
01/08/2025 344.50p 348.00p 333.50p 341.00p 888897
31/07/2025 338.50p 341.50p 329.00p 336.00p 1558199
30/07/2025 329.00p 337.00p 327.00p 334.50p 756538
29/07/2025 340.00p 345.00p 327.50p 327.50p 550183
28/07/2025 323.00p 342.00p 323.00p 335.00p 533516
25/07/2025 333.50p 343.00p 320.00p 324.50p 1738741
24/07/2025 325.00p 335.00p 316.00p 332.00p 1597252
23/07/2025 320.50p 330.50p 320.50p 323.00p 919696
22/07/2025 339.00p 339.00p 317.50p 323.50p 848493
21/07/2025 351.50p 351.50p 326.00p 329.00p 828852
18/07/2025 353.50p 354.60p 316.00p 342.50p 1840184
17/07/2025 388.00p 388.00p 331.50p 347.50p 3254273
16/07/2025 480.00p 480.00p 447.50p 450.50p 216623
15/07/2025 460.00p 475.00p 457.00p 465.00p 166779
14/07/2025 476.00p 476.00p 458.63p 459.00p 205870
11/07/2025 457.00p 465.50p 453.25p 462.50p 148622
10/07/2025 458.00p 464.00p 454.00p 457.00p 169844
09/07/2025 477.50p 477.50p 453.22p 458.00p 212096
08/07/2025 446.00p 464.00p 444.00p 455.50p 177044
07/07/2025 441.00p 459.00p 441.00p 444.00p 278928
04/07/2025 456.00p 457.50p 441.00p 441.00p 185956
03/07/2025 440.00p 459.50p 440.00p 456.00p 340227
02/07/2025 427.50p 445.50p 427.50p 437.50p 229246
01/07/2025 444.50p 456.00p 422.50p 427.00p 359452
30/06/2025 443.50p 446.50p 439.50p 442.50p 511236
27/06/2025 420.50p 443.50p 420.50p 443.50p 282903
26/06/2025 413.50p 432.00p 413.50p 429.00p 749570
25/06/2025 415.00p 429.00p 411.50p 419.00p 667981
24/06/2025 436.00p 436.00p 409.00p 415.00p 859712
23/06/2025 429.00p 434.50p 411.50p 417.00p 300298
20/06/2025 410.50p 431.08p 410.50p 422.00p 771251
19/06/2025 425.50p 434.00p 418.00p 419.00p 206595
18/06/2025 454.50p 454.50p 428.77p 430.00p 157865
17/06/2025 451.00p 464.50p 434.50p 441.50p 496788
16/06/2025 465.00p 465.00p 434.50p 449.00p 174470
13/06/2025 440.00p 462.50p 440.00p 444.00p 273245
12/06/2025 443.00p 469.50p 443.00p 447.00p 94347
11/06/2025 470.00p 475.00p 451.50p 451.50p 331384
10/06/2025 418.50p 470.00p 418.50p 460.00p 275605
09/06/2025 444.50p 450.50p 427.50p 439.00p 156815
06/06/2025 422.00p 439.50p 417.50p 427.00p 172665
05/06/2025 421.50p 446.00p 418.50p 421.50p 374666
04/06/2025 453.00p 470.50p 430.50p 440.50p 386395
03/06/2025 459.00p 466.00p 440.50p 459.50p 335507
02/06/2025 428.00p 451.98p 420.00p 445.50p 325634
30/05/2025 418.00p 439.50p 418.00p 425.00p 483302
29/05/2025 434.00p 442.00p 428.00p 435.50p 428902
28/05/2025 443.50p 446.00p 426.50p 429.50p 422923
27/05/2025 448.00p 456.21p 439.00p 443.50p 360101
23/05/2025 478.50p 478.50p 428.30p 442.00p 528680
22/05/2025 435.00p 469.00p 433.00p 463.00p 447497
21/05/2025 459.00p 476.00p 451.00p 456.50p 303719
20/05/2025 453.50p 468.00p 452.00p 467.50p 345272
19/05/2025 458.00p 464.50p 448.00p 453.50p 158063
16/05/2025 452.00p 475.50p 452.00p 458.00p 140038
15/05/2025 480.00p 480.00p 459.00p 460.00p 316345
14/05/2025 480.00p 480.00p 458.00p 473.00p 174617
13/05/2025 468.50p 472.50p 458.50p 465.00p 460421
12/05/2025 435.00p 467.50p 435.00p 463.00p 497287
09/05/2025 438.00p 455.50p 436.00p 440.00p 1228304
08/05/2025 444.50p 456.00p 433.00p 433.00p 792269
07/05/2025 481.50p 491.50p 446.50p 446.50p 363536
06/05/2025 497.00p 511.00p 481.50p 481.50p 473333
02/05/2025 486.00p 502.00p 486.00p 492.50p 333689
01/05/2025 512.00p 513.00p 486.00p 492.00p 424725
30/04/2025 494.50p 501.10p 490.50p 497.50p 410899
29/04/2025 500.00p 510.00p 493.50p 494.50p 158645
28/04/2025 500.00p 504.00p 491.00p 498.50p 256007
25/04/2025 484.00p 507.00p 470.50p 491.50p 267311
24/04/2025 480.00p 482.50p 467.00p 481.00p 903901
23/04/2025 466.00p 480.50p 466.00p 477.00p 297502
22/04/2025 472.00p 483.50p 462.00p 465.00p 608565
17/04/2025 456.50p 482.00p 456.50p 475.00p 173132
16/04/2025 475.00p 483.00p 468.89p 480.00p 159096
15/04/2025 470.00p 480.50p 463.20p 480.00p 279445
14/04/2025 465.00p 479.50p 460.50p 469.00p 412383
11/04/2025 468.00p 475.00p 453.50p 460.00p 383814
10/04/2025 484.00p 496.40p 466.50p 467.50p 492932
09/04/2025 468.00p 476.50p 456.50p 458.00p 834407
08/04/2025 458.00p 485.04p 456.32p 480.00p 481677
07/04/2025 448.50p 483.00p 433.50p 462.00p 572882
04/04/2025 485.50p 504.00p 442.00p 465.00p 486141
03/04/2025 510.00p 528.00p 485.00p 485.00p 354237
02/04/2025 515.00p 525.00p 506.00p 523.00p 330777
01/04/2025 530.00p 544.00p 518.00p 521.00p 268220
31/03/2025 538.00p 554.00p 529.00p 529.00p 233228
28/03/2025 536.00p 554.00p 529.00p 543.00p 198855
27/03/2025 547.00p 561.00p 523.99p 534.00p 462682
26/03/2025 571.00p 587.00p 545.00p 549.00p 581469
25/03/2025 550.00p 587.34p 537.00p 568.00p 493415
24/03/2025 555.00p 555.00p 529.00p 539.00p 392959
21/03/2025 550.00p 551.00p 542.00p 546.00p 175881
20/03/2025 560.00p 560.00p 537.00p 554.00p 110729
19/03/2025 560.00p 561.51p 541.00p 550.00p 303165
18/03/2025 528.00p 552.00p 528.00p 550.00p 424074
17/03/2025 529.00p 530.00p 517.00p 530.00p 193377
14/03/2025 507.00p 525.00p 507.00p 522.00p 127849
13/03/2025 515.00p 515.00p 503.00p 509.00p 147891
12/03/2025 498.50p 512.00p 497.00p 508.00p 138459
11/03/2025 491.00p 502.00p 489.50p 496.50p 244372
10/03/2025 504.00p 510.00p 487.50p 493.50p 262787
07/03/2025 492.00p 510.00p 484.44p 501.00p 265474
06/03/2025 506.00p 506.00p 490.00p 504.00p 290978
05/03/2025 486.00p 504.00p 476.00p 495.00p 404632
04/03/2025 503.00p 504.68p 469.00p 477.00p 638108
03/03/2025 515.00p 517.00p 501.00p 502.00p 250477
28/02/2025 510.00p 516.00p 507.00p 510.00p 161936
27/02/2025 525.00p 539.00p 508.52p 512.00p 222569
26/02/2025 521.00p 534.00p 517.00p 527.00p 124436
25/02/2025 520.00p 530.00p 513.96p 519.00p 226444
24/02/2025 541.00p 558.00p 523.00p 524.00p 243230
21/02/2025 525.00p 557.00p 525.00p 541.00p 262925
20/02/2025 554.00p 563.00p 524.00p 536.00p 547248
19/02/2025 545.00p 555.00p 540.00p 551.00p 409237
18/02/2025 535.00p 544.01p 522.00p 541.00p 1856930
17/02/2025 546.00p 546.00p 525.00p 531.00p 159345
14/02/2025 528.00p 542.00p 527.00p 537.00p 240432
13/02/2025 534.00p 550.00p 528.00p 531.00p 211529
12/02/2025 545.00p 557.00p 533.95p 541.00p 310650
11/02/2025 525.00p 547.00p 525.00p 532.00p 104841
10/02/2025 533.00p 545.00p 525.00p 525.00p 122392
07/02/2025 525.00p 542.00p 525.00p 528.00p 125675
06/02/2025 540.00p 550.00p 535.00p 540.00p 363067
05/02/2025 530.00p 543.00p 527.00p 536.00p 113515
04/02/2025 558.00p 558.00p 538.00p 542.00p 172557
03/02/2025 550.00p 556.00p 532.00p 550.00p 250263
31/01/2025 560.00p 573.90p 551.60p 559.00p 362470
30/01/2025 568.00p 585.00p 560.40p 564.00p 98761
29/01/2025 576.00p 583.48p 556.00p 564.00p 226488
28/01/2025 587.00p 587.00p 560.00p 560.00p 124245
27/01/2025 580.00p 595.08p 571.05p 578.00p 225402
24/01/2025 640.00p 656.00p 588.00p 593.00p 247252
23/01/2025 586.00p 633.00p 578.00p 632.00p 864144
22/01/2025 543.00p 556.00p 543.00p 556.00p 116327
21/01/2025 559.00p 559.00p 540.54p 549.00p 305889
20/01/2025 530.00p 551.00p 529.80p 539.00p 683770
17/01/2025 556.00p 556.00p 546.00p 546.00p 169863
16/01/2025 540.00p 550.00p 535.00p 547.00p 239945
15/01/2025 514.00p 546.00p 501.16p 540.00p 780113
14/01/2025 509.00p 534.00p 505.00p 505.00p 312228
13/01/2025 528.00p 531.00p 515.30p 525.00p 367447
10/01/2025 535.00p 546.00p 526.00p 526.00p 108839
09/01/2025 535.00p 553.00p 532.00p 535.00p 86793
08/01/2025 530.00p 559.00p 530.00p 535.00p 297144
07/01/2025 584.00p 590.00p 546.00p 553.00p 745161
06/01/2025 574.00p 590.00p 565.00p 587.00p 181072
03/01/2025 575.00p 585.49p 565.00p 580.00p 197520
02/01/2025 552.00p 572.00p 551.00p 572.00p 174103
31/12/2024 541.00p 559.00p 541.00p 559.00p 81578
30/12/2024 542.00p 550.00p 526.00p 545.00p 252249
27/12/2024 564.00p 564.00p 539.00p 549.00p 156536
24/12/2024 537.00p 548.00p 523.00p 540.00p 69920
23/12/2024 510.00p 538.00p 509.26p 536.00p 124009
20/12/2024 516.00p 526.00p 504.00p 517.00p 257466
19/12/2024 519.00p 528.00p 503.00p 517.00p 229872

*Close Price adjusted for both dividends and splits