Shares Magazine
454.50p-10.50 (-2.26%)07 Apr 2025, 09:07
Ashtead Technology Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 485.50p | 504.00p | 442.00p | 465.00p | 486,139 |
| Apr 3, 2025 | 510.00p | 528.00p | 485.00p | 485.00p | 354,237 |
| Apr 2, 2025 | 515.00p | 525.00p | 506.00p | 523.00p | 330,777 |
| Apr 1, 2025 | 530.00p | 544.00p | 518.00p | 521.00p | 268,221 |
| Mar 31, 2025 | 538.00p | 554.00p | 529.00p | 529.00p | 233,228 |
| Mar 28, 2025 | 536.00p | 554.00p | 529.00p | 543.00p | 198,855 |
| Mar 27, 2025 | 547.00p | 561.00p | 523.99p | 534.00p | 462,682 |
| Mar 26, 2025 | 571.00p | 587.00p | 545.00p | 549.00p | 581,467 |
| Mar 25, 2025 | 550.00p | 587.34p | 537.00p | 568.00p | 493,416 |
| Mar 24, 2025 | 555.00p | 555.00p | 529.00p | 539.00p | 392,958 |
| Mar 21, 2025 | 550.00p | 551.00p | 542.00p | 546.00p | 180,092 |
| Mar 20, 2025 | 560.00p | 560.00p | 537.00p | 554.00p | 110,729 |
| Mar 19, 2025 | 560.00p | 561.51p | 541.00p | 550.00p | 304,262 |
| Mar 18, 2025 | 528.00p | 552.00p | 528.00p | 550.00p | 424,074 |
| Mar 17, 2025 | 529.00p | 530.00p | 517.00p | 530.00p | 193,375 |
| Mar 14, 2025 | 507.00p | 525.00p | 507.00p | 522.00p | 127,848 |
| Mar 13, 2025 | 515.00p | 515.00p | 503.00p | 509.00p | 147,891 |
| Mar 12, 2025 | 498.50p | 512.00p | 497.00p | 508.00p | 138,458 |
| Mar 11, 2025 | 491.00p | 502.00p | 489.50p | 496.50p | 244,373 |
| Mar 10, 2025 | 504.00p | 510.00p | 487.50p | 493.50p | 262,789 |
| Mar 7, 2025 | 492.00p | 510.00p | 484.44p | 501.00p | 265,470 |
| Mar 6, 2025 | 506.00p | 506.00p | 490.00p | 504.00p | 290,978 |
| Mar 5, 2025 | 486.00p | 504.00p | 476.00p | 495.00p | 404,634 |
| Mar 4, 2025 | 503.00p | 504.68p | 469.00p | 477.00p | 638,108 |
| Mar 3, 2025 | 515.00p | 517.00p | 501.00p | 502.00p | 250,477 |
| Feb 28, 2025 | 510.00p | 516.00p | 507.00p | 510.00p | 161,936 |
| Feb 27, 2025 | 525.00p | 539.00p | 508.52p | 512.00p | 222,567 |
| Feb 26, 2025 | 521.00p | 534.00p | 517.00p | 527.00p | 124,436 |
| Feb 25, 2025 | 520.00p | 530.00p | 513.96p | 519.00p | 226,444 |
| Feb 24, 2025 | 541.00p | 558.00p | 523.00p | 524.00p | 243,230 |
| Feb 21, 2025 | 525.00p | 557.00p | 525.00p | 541.00p | 262,925 |
| Feb 20, 2025 | 554.00p | 563.00p | 524.00p | 536.00p | 547,248 |
| Feb 19, 2025 | 545.00p | 555.00p | 540.00p | 551.00p | 409,237 |
| Feb 18, 2025 | 535.00p | 544.01p | 522.00p | 541.00p | 1,856,930 |
| Feb 17, 2025 | 546.00p | 546.00p | 525.00p | 531.00p | 159,345 |
| Feb 14, 2025 | 528.00p | 542.00p | 527.00p | 537.00p | 240,432 |
| Feb 13, 2025 | 534.00p | 550.00p | 528.00p | 531.00p | 211,529 |
| Feb 12, 2025 | 545.00p | 557.00p | 533.95p | 541.00p | 310,650 |
| Feb 11, 2025 | 525.00p | 547.00p | 525.00p | 532.00p | 104,841 |
| Feb 10, 2025 | 533.00p | 545.00p | 525.00p | 525.00p | 122,392 |
| Feb 7, 2025 | 525.00p | 542.00p | 525.00p | 528.00p | 125,675 |
| Feb 6, 2025 | 540.00p | 550.00p | 535.00p | 540.00p | 363,067 |
| Feb 5, 2025 | 530.00p | 543.00p | 527.00p | 536.00p | 113,515 |
| Feb 4, 2025 | 558.00p | 558.00p | 538.00p | 542.00p | 172,557 |
| Feb 3, 2025 | 550.00p | 556.00p | 532.00p | 550.00p | 250,263 |
| Jan 31, 2025 | 560.00p | 573.90p | 551.60p | 559.00p | 362,470 |
| Jan 30, 2025 | 568.00p | 585.00p | 560.40p | 564.00p | 98,761 |
| Jan 29, 2025 | 576.00p | 583.48p | 556.00p | 564.00p | 226,488 |
| Jan 28, 2025 | 587.00p | 587.00p | 560.00p | 560.00p | 124,245 |
| Jan 27, 2025 | 580.00p | 595.08p | 571.05p | 578.00p | 225,402 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 288.00 | 1.41 |
| Ti Fluid Systems PLC | 198.90 | -0.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Allianz Technology Trust PLC | 289.50 | -9.67 |
| Diversified Energy Company PLC | 822.00 | -9.47 |
| Fidelity China Special Situations PLC | 209.00 | -9.52 |
| Bakkavor Group PLC | 174.79 | -6.03 |
| Dowlais Group PLC | 49.34 | -7.26 |
| Senior PLC | 114.80 | -9.32 |