Shares Magazine
331.00p-9.00 (-2.65%)14 Aug 2025, 17:13
Ashtead Technology Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 14, 2025 | 343.50p | 344.50p | 331.00p | 331.00p | 1,041,103 |
| Aug 13, 2025 | 348.00p | 352.50p | 339.50p | 340.00p | 433,206 |
| Aug 12, 2025 | 347.50p | 354.00p | 343.50p | 350.00p | 302,238 |
| Aug 11, 2025 | 362.50p | 363.00p | 343.00p | 343.50p | 532,752 |
| Aug 8, 2025 | 352.00p | 362.00p | 350.50p | 360.00p | 941,729 |
| Aug 7, 2025 | 358.00p | 360.00p | 348.50p | 352.00p | 385,131 |
| Aug 6, 2025 | 349.00p | 357.30p | 346.00p | 353.00p | 1,778,336 |
| Aug 5, 2025 | 343.00p | 351.50p | 333.50p | 343.50p | 1,401,621 |
| Aug 4, 2025 | 341.50p | 347.50p | 333.00p | 345.00p | 675,649 |
| Aug 1, 2025 | 344.50p | 348.00p | 333.50p | 341.00p | 888,893 |
| Jul 31, 2025 | 338.50p | 341.50p | 329.00p | 336.00p | 1,558,200 |
| Jul 30, 2025 | 329.00p | 337.00p | 327.00p | 334.50p | 756,535 |
| Jul 29, 2025 | 340.00p | 345.00p | 327.50p | 327.50p | 550,187 |
| Jul 28, 2025 | 323.00p | 342.00p | 323.00p | 335.00p | 533,518 |
| Jul 25, 2025 | 333.50p | 343.00p | 320.00p | 324.50p | 1,738,735 |
| Jul 24, 2025 | 325.00p | 335.00p | 316.00p | 332.00p | 1,597,255 |
| Jul 23, 2025 | 320.50p | 330.50p | 320.50p | 323.00p | 919,696 |
| Jul 22, 2025 | 339.00p | 339.00p | 317.50p | 323.50p | 848,492 |
| Jul 21, 2025 | 339.00p | 351.50p | 326.00p | 329.00p | 828,850 |
| Jul 18, 2025 | 353.50p | 354.60p | 316.00p | 342.50p | 1,840,194 |
| Jul 17, 2025 | 388.00p | 388.00p | 331.50p | 347.50p | 3,254,288 |
| Jul 16, 2025 | 480.00p | 480.00p | 447.50p | 450.50p | 216,628 |
| Jul 15, 2025 | 460.00p | 475.00p | 457.00p | 465.00p | 166,780 |
| Jul 14, 2025 | 476.00p | 476.00p | 458.63p | 459.00p | 205,872 |
| Jul 11, 2025 | 457.00p | 465.50p | 453.25p | 462.50p | 148,625 |
| Jul 10, 2025 | 458.00p | 464.00p | 454.00p | 457.00p | 169,845 |
| Jul 9, 2025 | 477.50p | 477.50p | 453.22p | 458.00p | 212,101 |
| Jul 8, 2025 | 446.00p | 464.00p | 444.00p | 455.50p | 177,049 |
| Jul 7, 2025 | 441.00p | 459.00p | 441.00p | 444.00p | 278,935 |
| Jul 4, 2025 | 456.00p | 457.50p | 441.00p | 441.00p | 185,958 |
| Jul 3, 2025 | 440.00p | 459.50p | 440.00p | 456.00p | 340,233 |
| Jul 2, 2025 | 427.50p | 445.50p | 427.50p | 437.50p | 229,251 |
| Jul 1, 2025 | 444.50p | 456.00p | 422.50p | 427.00p | 359,457 |
| Jun 30, 2025 | 443.50p | 446.50p | 439.50p | 442.50p | 511,240 |
| Jun 27, 2025 | 420.50p | 443.50p | 420.50p | 443.50p | 282,907 |
| Jun 26, 2025 | 413.50p | 432.00p | 413.50p | 429.00p | 760,171 |
| Jun 25, 2025 | 415.00p | 429.00p | 411.50p | 419.00p | 667,983 |
| Jun 24, 2025 | 436.00p | 436.00p | 409.00p | 415.00p | 868,384 |
| Jun 23, 2025 | 429.00p | 434.50p | 411.50p | 417.00p | 300,302 |
| Jun 20, 2025 | 410.50p | 431.07p | 410.50p | 422.00p | 771,257 |
| Jun 19, 2025 | 425.50p | 434.00p | 418.00p | 419.00p | 206,596 |
| Jun 18, 2025 | 454.50p | 454.50p | 428.77p | 430.00p | 157,867 |
| Jun 17, 2025 | 451.00p | 464.50p | 434.50p | 441.50p | 496,790 |
| Jun 16, 2025 | 465.00p | 465.00p | 434.50p | 449.00p | 174,477 |
| Jun 13, 2025 | 440.00p | 462.50p | 440.00p | 444.00p | 273,246 |
| Jun 12, 2025 | 443.00p | 469.50p | 443.00p | 447.00p | 94,348 |
| Jun 11, 2025 | 470.00p | 475.00p | 451.50p | 451.50p | 331,389 |
| Jun 10, 2025 | 418.50p | 470.00p | 418.50p | 460.00p | 275,605 |
| Jun 9, 2025 | 444.50p | 450.50p | 427.50p | 439.00p | 156,820 |
| Jun 6, 2025 | 422.00p | 439.50p | 417.50p | 427.00p | 172,671 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Admiral Group PLC | 3,592.00 | 6.65 |
| W.A.G Payment Solutions PLC | 87.80 | 5.53 |
| Ocado Group PLC | 371.00 | 4.86 |
| Centrica PLC | 168.10 | 3.70 |
| Goodwin PLC | 9,540.00 | 3.70 |
| Aston Martin Lagonda Global Holdings PLC | 75.75 | 3.48 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Savills PLC | 920.00 | -5.64 |
| Harbour Energy PLC | 226.60 | -4.79 |
| Rank Group PLC | 139.60 | -4.25 |
| Assura PLC | 47.34 | -4.17 |
| Rio Tinto PLC | 4,481.00 | -4.02 |
| The Renewables Infrastructure Group Limited | 77.80 | -3.83 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.