Ashtead Technology Holdings Plc (AIM:AT)
London
· Delayed Price · Currency is GBP · Price in GBX 351.00
-2.00 (-0.57%)
At close: Dec 5, 2025
AIM:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 358.00 | 359.50 | 346.00 | 353.00 | - | - | 165,385 |
| Dec 4, 2025 | 346.50 | 354.50 | 346.00 | 353.00 | 353.00 | 2.77% | 363,058 |
| Dec 3, 2025 | 341.00 | 352.00 | 340.50 | 343.50 | 343.50 | 0.59% | 137,808 |
| Dec 2, 2025 | 350.00 | 350.00 | 340.00 | 341.50 | 341.50 | -1.01% | 199,386 |
| Dec 1, 2025 | 358.00 | 358.00 | 328.67 | 345.00 | 345.00 | -3.36% | 421,318 |
| Nov 28, 2025 | 347.00 | 358.00 | 346.50 | 357.00 | 357.00 | 2.88% | 369,436 |
| Nov 27, 2025 | 342.00 | 348.50 | 338.50 | 347.00 | 347.00 | 1.61% | 272,226 |
| Nov 26, 2025 | 340.00 | 343.00 | 336.00 | 341.50 | 341.50 | 1.04% | 245,805 |
| Nov 25, 2025 | 329.00 | 340.50 | 323.00 | 338.00 | 338.00 | 4.64% | 338,632 |
| Nov 24, 2025 | 320.00 | 326.50 | 316.50 | 323.00 | 323.00 | 0.31% | 3,677,015 |
| Nov 21, 2025 | 320.00 | 327.00 | 310.39 | 322.00 | 322.00 | 0.31% | 258,261 |
| Nov 20, 2025 | 325.50 | 336.50 | 319.50 | 321.00 | 321.00 | -2.13% | 327,745 |
| Nov 19, 2025 | 324.50 | 334.00 | 322.00 | 328.00 | 328.00 | 1.23% | 217,264 |
| Nov 18, 2025 | 339.50 | 339.50 | 319.00 | 324.00 | 324.00 | -2.56% | 375,664 |
| Nov 17, 2025 | 324.00 | 339.50 | 321.00 | 332.50 | 332.50 | 2.62% | 332,097 |
| Nov 14, 2025 | 320.50 | 324.00 | 310.00 | 324.00 | 324.00 | 2.37% | 543,174 |
| Nov 13, 2025 | 313.00 | 318.00 | 307.50 | 316.50 | 316.50 | 2.93% | 753,632 |
| Nov 12, 2025 | 313.00 | 313.00 | 306.00 | 307.50 | 307.50 | -0.32% | 224,503 |
| Nov 11, 2025 | 307.00 | 313.00 | 302.00 | 308.50 | 308.50 | 1.31% | 241,673 |
| Nov 10, 2025 | 315.00 | 315.50 | 304.50 | 304.50 | 304.50 | 0.16% | 359,686 |
| Nov 7, 2025 | 303.00 | 306.00 | 297.00 | 304.00 | 304.00 | -0.33% | 462,034 |
| Nov 6, 2025 | 315.00 | 315.00 | 304.00 | 305.00 | 305.00 | -1.29% | 338,908 |
| Nov 5, 2025 | 312.00 | 314.50 | 301.00 | 309.00 | 309.00 | -1.75% | 490,251 |
| Nov 4, 2025 | 322.00 | 322.00 | 314.00 | 314.50 | 314.50 | -1.72% | 586,846 |
| Nov 3, 2025 | 330.50 | 339.50 | 320.00 | 320.00 | 320.00 | -2.29% | 408,932 |
| Oct 31, 2025 | 327.00 | 335.00 | 323.00 | 327.50 | 327.50 | 0.46% | 216,879 |
| Oct 30, 2025 | 345.50 | 345.50 | 325.00 | 326.00 | 326.00 | -3.83% | 532,798 |
| Oct 29, 2025 | 340.00 | 344.50 | 337.00 | 339.00 | 339.00 | -0.29% | 242,699 |
| Oct 28, 2025 | 339.00 | 340.00 | 334.00 | 340.00 | 340.00 | 0.74% | 167,220 |
| Oct 27, 2025 | 340.50 | 341.50 | 332.50 | 337.50 | 337.50 | -0.15% | 162,064 |
| Oct 24, 2025 | 348.00 | 348.00 | 334.50 | 338.00 | 338.00 | -0.73% | 198,408 |
| Oct 23, 2025 | 340.50 | 346.00 | 335.50 | 340.50 | 340.50 | 1.34% | 310,816 |
| Oct 22, 2025 | 328.00 | 336.00 | 322.50 | 336.00 | 336.00 | 2.44% | 1,162,807 |
| Oct 21, 2025 | 340.00 | 340.00 | 320.00 | 328.00 | 328.00 | -1.06% | 410,649 |
| Oct 20, 2025 | 330.50 | 336.50 | 325.00 | 331.50 | 331.50 | 2.00% | 296,543 |
| Oct 17, 2025 | 337.00 | 337.00 | 320.00 | 325.00 | 325.00 | -1.66% | 345,892 |
| Oct 16, 2025 | 336.00 | 339.50 | 330.00 | 330.50 | 330.50 | -1.34% | 422,951 |
| Oct 15, 2025 | 342.00 | 347.00 | 334.00 | 335.00 | 335.00 | -1.76% | 556,924 |
| Oct 14, 2025 | 348.50 | 348.94 | 339.07 | 341.00 | 341.00 | -1.16% | 489,555 |
| Oct 13, 2025 | 346.00 | 352.50 | 340.00 | 345.00 | 345.00 | - | 495,633 |
| Oct 10, 2025 | 363.00 | 367.00 | 345.00 | 345.00 | 345.00 | -4.70% | 340,045 |
| Oct 9, 2025 | 370.50 | 372.00 | 355.00 | 362.00 | 362.00 | -2.43% | 323,024 |
| Oct 8, 2025 | 378.50 | 382.00 | 371.00 | 371.00 | 371.00 | -1.20% | 260,333 |
| Oct 7, 2025 | 369.00 | 389.50 | 365.50 | 375.50 | 375.50 | 2.04% | 724,059 |
| Oct 6, 2025 | 395.00 | 396.50 | 368.00 | 368.00 | 368.00 | -7.65% | 580,282 |
| Oct 3, 2025 | 399.50 | 410.00 | 387.80 | 398.50 | 398.50 | - | 1,463,225 |
| Oct 2, 2025 | 362.50 | 398.50 | 352.00 | 398.50 | 398.50 | 12.25% | 1,516,520 |
| Oct 1, 2025 | 342.50 | 358.00 | 342.50 | 355.00 | 355.00 | 2.01% | 2,798,301 |
| Sep 30, 2025 | 349.00 | 356.00 | 344.50 | 348.00 | 348.00 | -0.85% | 1,332,239 |
| Sep 29, 2025 | 360.00 | 369.50 | 348.00 | 351.00 | 351.00 | -2.50% | 1,843,480 |
| Sep 26, 2025 | 360.00 | 360.00 | 346.00 | 360.00 | 360.00 | 2.42% | 559,168 |
| Sep 25, 2025 | 350.00 | 359.50 | 348.00 | 351.50 | 351.50 | -0.99% | 260,326 |
| Sep 24, 2025 | 369.50 | 369.50 | 350.00 | 355.00 | 355.00 | -1.53% | 851,741 |
| Sep 23, 2025 | 353.00 | 366.50 | 350.50 | 360.50 | 360.50 | 3.15% | 1,243,527 |
| Sep 22, 2025 | 364.00 | 364.00 | 334.77 | 349.50 | 349.50 | -3.98% | 1,382,384 |
| Sep 19, 2025 | 368.50 | 370.50 | 361.50 | 364.00 | 364.00 | -0.68% | 320,931 |
| Sep 18, 2025 | 352.50 | 366.50 | 347.50 | 366.50 | 366.50 | 4.27% | 282,798 |
| Sep 17, 2025 | 355.00 | 357.00 | 347.25 | 351.50 | 351.50 | 0.72% | 308,426 |
| Sep 16, 2025 | 357.00 | 357.00 | 336.00 | 349.00 | 349.00 | -1.69% | 1,935,522 |
| Sep 15, 2025 | 358.50 | 364.00 | 355.00 | 355.00 | 355.00 | 0.28% | 1,028,470 |
| Sep 12, 2025 | 362.00 | 364.50 | 353.00 | 354.00 | 354.00 | -2.75% | 1,348,045 |
| Sep 11, 2025 | 363.00 | 373.00 | 358.02 | 364.00 | 364.00 | 0.83% | 589,293 |
| Sep 10, 2025 | 380.00 | 380.50 | 358.37 | 361.00 | 361.00 | -3.22% | 1,285,753 |
| Sep 9, 2025 | 360.50 | 375.00 | 356.50 | 373.00 | 373.00 | 3.32% | 1,138,497 |
| Sep 8, 2025 | 360.00 | 372.50 | 352.00 | 361.00 | 361.00 | 0.28% | 1,669,293 |
| Sep 5, 2025 | 379.00 | 379.00 | 356.50 | 360.00 | 360.00 | -4.26% | 597,387 |
| Sep 4, 2025 | 365.00 | 379.00 | 363.12 | 376.00 | 376.00 | 2.31% | 1,186,432 |
| Sep 3, 2025 | 367.00 | 385.50 | 366.00 | 367.50 | 367.50 | 0.14% | 437,724 |
| Sep 2, 2025 | 375.00 | 386.00 | 364.50 | 367.00 | 367.00 | -2.26% | 1,002,969 |
| Sep 1, 2025 | 366.50 | 390.50 | 363.00 | 375.50 | 375.50 | 1.35% | 1,572,940 |
| Aug 29, 2025 | 352.00 | 377.50 | 351.50 | 370.50 | 370.50 | 5.56% | 3,594,445 |
| Aug 28, 2025 | 360.00 | 363.00 | 347.50 | 351.00 | 351.00 | -1.68% | 1,116,096 |
| Aug 27, 2025 | 373.50 | 381.00 | 355.00 | 357.00 | 357.00 | -2.59% | 1,692,969 |
| Aug 26, 2025 | 369.50 | 393.00 | 349.90 | 366.50 | 366.50 | 6.54% | 4,445,869 |
| Aug 22, 2025 | 346.00 | 346.50 | 335.00 | 344.00 | 344.00 | 2.08% | 1,349,819 |
| Aug 21, 2025 | 343.50 | 348.00 | 334.50 | 337.00 | 337.00 | -1.17% | 907,637 |
| Aug 20, 2025 | 335.50 | 341.50 | 329.00 | 341.00 | 341.00 | 1.49% | 492,080 |
| Aug 19, 2025 | 343.50 | 343.50 | 329.00 | 336.00 | 336.00 | 2.13% | 267,069 |
| Aug 18, 2025 | 336.00 | 336.00 | 322.50 | 329.00 | 329.00 | 1.08% | 286,852 |
| Aug 15, 2025 | 331.00 | 339.00 | 324.00 | 325.50 | 325.50 | -1.66% | 373,230 |
| Aug 14, 2025 | 343.50 | 344.50 | 331.00 | 331.00 | 331.00 | -2.65% | 1,041,104 |
| Aug 13, 2025 | 348.00 | 352.50 | 339.50 | 340.00 | 340.00 | -2.86% | 433,207 |
| Aug 12, 2025 | 347.50 | 354.00 | 343.50 | 350.00 | 350.00 | 1.89% | 302,239 |
| Aug 11, 2025 | 362.50 | 363.00 | 343.00 | 343.50 | 343.50 | -4.58% | 532,753 |
| Aug 8, 2025 | 352.00 | 362.00 | 350.50 | 360.00 | 360.00 | 2.27% | 941,729 |
| Aug 7, 2025 | 358.00 | 360.00 | 348.50 | 352.00 | 352.00 | -0.28% | 385,131 |
| Aug 6, 2025 | 349.00 | 357.30 | 346.00 | 353.00 | 353.00 | 2.77% | 1,778,337 |
| Aug 5, 2025 | 343.00 | 351.50 | 333.50 | 343.50 | 343.50 | -0.43% | 1,401,622 |
| Aug 4, 2025 | 341.50 | 347.50 | 333.00 | 345.00 | 345.00 | 1.17% | 675,649 |
| Aug 1, 2025 | 344.50 | 348.00 | 333.50 | 341.00 | 341.00 | 1.49% | 888,894 |
| Jul 31, 2025 | 338.50 | 341.50 | 329.00 | 336.00 | 336.00 | 0.45% | 1,558,201 |
| Jul 30, 2025 | 329.00 | 337.00 | 327.00 | 334.50 | 334.50 | 2.14% | 756,536 |
| Jul 29, 2025 | 340.00 | 345.00 | 327.50 | 327.50 | 327.50 | -2.24% | 550,187 |
| Jul 28, 2025 | 323.00 | 342.00 | 323.00 | 335.00 | 335.00 | 3.24% | 533,519 |
| Jul 25, 2025 | 333.50 | 343.00 | 320.00 | 324.50 | 324.50 | -2.26% | 1,738,736 |
| Jul 24, 2025 | 325.00 | 335.00 | 316.00 | 332.00 | 332.00 | 2.79% | 1,597,255 |
| Jul 23, 2025 | 320.50 | 330.50 | 320.50 | 323.00 | 323.00 | -0.15% | 919,697 |
| Jul 22, 2025 | 339.00 | 339.00 | 317.50 | 323.50 | 323.50 | -1.67% | 848,492 |
| Jul 21, 2025 | 351.50 | 351.50 | 326.00 | 329.00 | 329.00 | -3.94% | 828,850 |
| Jul 18, 2025 | 353.50 | 354.60 | 316.00 | 342.50 | 342.50 | -1.44% | 1,840,195 |