1. Share Prices

  2. Ashtead Technology Holdings PLC (AT.)

551.00p-1.00 (-0.18%)29 Nov 2024, 16:35
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
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
Nov 19, 2024495.50p508.00p483.50p495.00p306,091
Nov 18, 2024497.00p526.00p494.00p500.00p256,317
Nov 15, 2024490.00p512.00p490.00p500.00p150,043
Nov 14, 2024503.00p523.00p501.00p503.00p221,971
Nov 13, 2024503.00p526.00p495.00p500.00p458,633
Nov 12, 2024513.00p518.00p495.00p502.00p568,294
Nov 11, 2024520.00p532.00p512.73p513.00p375,241
Nov 8, 2024539.00p540.00p506.00p516.00p1,054,543
Nov 7, 2024520.00p558.00p520.00p535.00p514,658
Nov 6, 2024533.00p557.92p533.00p536.00p370,630
Nov 5, 2024532.00p548.00p520.45p540.00p268,017
Nov 4, 2024540.00p551.00p525.68p530.00p290,317
Nov 1, 2024544.00p556.91p544.00p545.00p402,191
Oct 31, 2024575.00p593.24p542.00p552.00p863,909
Oct 30, 2024540.00p635.00p540.00p589.00p2,489,979
Oct 29, 2024541.00p569.00p541.00p552.00p256,022
Oct 28, 2024565.00p588.00p548.00p550.00p327,193
Oct 25, 2024571.00p593.00p570.00p570.00p205,862
Oct 24, 2024560.00p603.00p559.00p589.00p540,362
Oct 23, 2024546.00p562.40p543.00p543.00p290,536
Oct 22, 2024566.00p581.00p544.00p560.00p876,688
Oct 21, 2024574.00p585.64p564.00p564.00p269,811
Oct 18, 2024580.00p591.00p567.00p576.00p499,349
Oct 17, 2024580.00p597.17p578.00p583.00p208,346
Oct 16, 2024594.00p598.00p573.00p587.00p447,538
Oct 15, 2024566.00p596.00p566.00p592.00p523,709
Oct 14, 2024581.00p605.00p566.00p585.00p231,797
Oct 11, 2024580.00p587.76p575.00p580.00p319,634
Oct 10, 2024576.00p597.00p571.00p578.00p383,662
Oct 9, 2024568.00p591.00p563.00p591.00p151,563
Oct 8, 2024565.00p571.00p560.29p563.00p145,321
Oct 7, 2024589.00p589.00p559.00p576.00p191,687
Oct 4, 2024549.00p579.00p536.00p567.00p200,395
Oct 3, 2024590.00p590.00p539.00p548.00p205,695
Oct 2, 2024546.00p576.00p546.00p563.00p214,155
Oct 1, 2024570.00p581.00p565.20p574.00p317,205
Sep 30, 2024593.00p594.00p562.00p568.00p819,108
Sep 27, 2024560.00p593.00p556.67p590.00p578,072
Sep 26, 2024586.00p593.00p554.00p558.00p679,733
Sep 25, 2024595.00p599.00p581.00p582.00p338,433
Sep 24, 2024610.00p621.00p598.00p598.00p495,898
Sep 23, 2024604.00p628.00p604.00p605.00p527,333
Sep 20, 2024639.00p653.00p623.00p623.00p1,575,063
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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,520.505.42
Dr. Martens PLC69.005.10
Direct Line Insurance Group PLC234.804.63
Imi PLC1,820.003.29
Raspberry Pi Holdings PLC363.803.00
Dowlais Group PLC59.202.96

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,685.00-6.21
Tbc Bank Group PLC3,030.00-5.90
Bae Systems PLC1,227.00-4.88
W.A.G Payment Solutions PLC81.00-3.57
Qinetiq Group PLC415.20-3.49
Nextenergy Solar Fund Limited69.10-2.68
Risers/fallers data from previous trading day.