1. Share Prices

  2. Ashtead Technology Holdings PLC (AT.)

791.00p-7.00 (-0.88%)03 May 2024, 16:38
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
May 3, 2024800.00p804.74p788.00p791.00p97,754
May 2, 2024798.00p799.00p784.00p798.00p188,831
May 1, 2024823.00p829.00p783.00p793.00p527,880
Apr 30, 2024825.00p845.00p811.50p817.00p423,301
Apr 29, 2024800.00p823.00p782.00p820.00p310,326
Apr 26, 2024780.00p799.00p775.88p799.00p185,483
Apr 25, 2024758.00p783.00p754.00p780.00p127,978
Apr 24, 2024755.00p772.04p721.00p766.00p446,677
Apr 23, 2024731.00p759.00p731.00p758.00p180,019
Apr 22, 2024750.00p754.00p711.00p742.00p112,045
Apr 19, 2024720.00p746.53p715.30p742.00p170,130
Apr 18, 2024745.00p760.00p724.23p735.00p326,738
Apr 17, 2024680.00p736.00p680.00p736.00p392,168
Apr 16, 2024706.00p717.00p600.00p687.00p1,675,139
Apr 15, 2024764.00p789.00p747.00p758.00p169,556
Apr 12, 2024780.00p785.00p760.52p768.00p200,648
Apr 11, 2024782.00p783.00p761.71p772.00p212,641
Apr 10, 2024796.00p796.00p766.00p790.00p767,176
Apr 9, 2024793.00p793.00p767.00p767.00p119,681
Apr 8, 2024785.00p796.30p768.72p794.00p249,883
Apr 5, 2024786.00p790.00p761.00p770.00p110,796
Apr 4, 2024755.00p781.08p769.90p775.00p324,042
Apr 3, 2024764.00p776.00p743.00p750.00p181,489
Apr 2, 2024757.00p778.00p744.00p772.00p119,341
Mar 28, 2024734.00p778.00p730.00p760.00p390,508
Mar 27, 2024728.00p740.00p718.00p738.00p166,419
Mar 26, 2024724.00p750.00p714.00p742.00p136,296
Mar 25, 2024728.00p747.90p728.00p738.00p226,460
Mar 22, 2024748.00p760.00p717.26p730.00p183,452
Mar 21, 2024738.00p770.00p721.69p760.00p241,271
Mar 20, 2024718.00p740.00p715.11p732.00p117,565
Mar 19, 2024728.00p740.51p714.00p720.00p133,795
Mar 18, 2024740.00p752.55p728.00p740.00p126,326
Mar 15, 2024714.00p776.00p714.00p750.00p217,808
Mar 14, 2024708.00p734.00p707.86p730.00p174,742
Mar 13, 2024684.00p712.00p684.00p712.00p229,205
Mar 12, 2024684.00p710.00p684.00p710.00p199,907
Mar 11, 2024712.00p718.00p686.00p698.00p125,039
Mar 8, 2024722.00p732.25p714.00p716.00p164,375
Mar 7, 2024728.00p744.00p720.00p726.00p166,802
Mar 6, 2024728.00p746.00p727.00p732.00p157,588
Mar 5, 2024716.00p736.00p715.40p728.00p302,295
Mar 4, 2024704.00p734.00p698.81p724.00p298,858
Mar 1, 2024714.00p718.00p694.00p702.00p473,406
Feb 29, 2024684.00p720.00p674.00p700.00p3,648,521
Feb 28, 2024670.00p702.00p667.36p686.00p504,181
Feb 27, 2024682.00p695.49p676.00p684.00p171,373
Feb 26, 2024662.00p689.70p662.00p674.00p167,782
Feb 23, 2024692.00p714.00p668.00p668.00p272,622
Feb 22, 2024700.00p702.00p684.60p692.00p119,531
123456
Showing 1 to 50 of 253

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.