1. Share Prices

  2. Ashtead Technology Holdings PLC (AT.)

559.00p-5.00 (-0.89%)31 Jan 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ashtead Technology Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 2025560.00p573.90p551.60p559.00p362,470
Jan 30, 2025568.00p585.00p560.40p564.00p98,761
Jan 29, 2025576.00p583.48p556.00p564.00p226,488
Jan 28, 2025587.00p587.00p560.00p560.00p124,245
Jan 27, 2025580.00p595.08p571.05p578.00p225,402
Jan 24, 2025640.00p656.00p588.00p593.00p247,252
Jan 23, 2025586.00p633.00p578.00p632.00p864,144
Jan 22, 2025543.00p556.00p543.00p556.00p116,327
Jan 21, 2025559.00p559.00p540.54p549.00p305,889
Jan 20, 2025530.00p551.00p529.80p539.00p683,770
Jan 17, 2025556.00p556.00p546.00p546.00p169,863
Jan 16, 2025540.00p550.00p535.00p547.00p239,945
Jan 15, 2025514.00p546.00p501.16p540.00p780,113
Jan 14, 2025509.00p534.00p505.00p505.00p312,228
Jan 13, 2025528.00p531.00p515.30p525.00p367,446
Jan 10, 2025535.00p546.00p526.00p526.00p108,839
Jan 9, 2025535.00p553.00p532.00p535.00p86,793
Jan 8, 2025530.00p559.00p530.00p535.00p304,191
Jan 7, 2025584.00p590.00p546.00p553.00p751,969
Jan 6, 2025574.00p590.00p565.00p587.00p181,072
Jan 3, 2025575.00p585.49p565.00p580.00p197,520
Jan 2, 2025552.00p572.00p551.00p572.00p180,704
Dec 31, 2024541.00p559.00p541.00p559.00p81,578
Dec 30, 2024542.00p550.00p526.00p545.00p252,249
Dec 27, 2024564.00p564.00p539.00p549.00p156,536
Dec 24, 2024537.00p548.00p523.00p540.00p69,920
Dec 23, 2024510.00p538.00p509.26p536.00p124,009
Dec 20, 2024516.00p526.00p504.00p517.00p257,466
Dec 19, 2024519.00p528.00p503.00p517.00p229,872
Dec 18, 2024524.00p542.00p519.00p519.00p369,825
Dec 17, 2024529.00p529.00p503.38p525.00p485,624
Dec 16, 2024522.00p522.00p500.00p514.00p156,325
Dec 13, 2024524.00p533.00p511.00p515.00p141,986
Dec 12, 2024510.00p540.00p510.00p525.00p193,885
Dec 11, 2024531.00p539.13p514.68p533.00p207,475
Dec 10, 2024550.00p589.00p530.00p532.00p286,320
Dec 9, 2024579.00p579.00p557.00p561.00p293,401
Dec 6, 2024565.00p575.00p563.00p573.00p324,973
Dec 5, 2024552.00p578.00p552.00p567.00p240,260
Dec 4, 2024590.00p590.00p557.00p564.00p367,834
Dec 3, 2024554.00p579.00p550.00p568.00p392,176
Dec 2, 2024540.00p558.00p540.00p554.00p166,927
Nov 29, 2024550.00p563.00p541.00p551.00p201,861
Nov 28, 2024539.00p564.00p538.00p552.00p305,570
Nov 27, 2024525.00p555.00p513.00p544.00p315,496
Nov 26, 2024522.00p547.00p512.00p528.00p196,842
Nov 25, 2024516.00p532.00p508.08p524.00p402,551
Nov 22, 2024500.00p517.00p489.00p512.00p636,804
Nov 21, 2024480.00p509.00p470.50p500.00p434,800
Nov 20, 2024501.00p507.00p480.00p485.00p647,761
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.