Ashtead Technology Holdings Plc (AT.L) LSE

336.00

+7(+2.13%)

Updated at August 19 10:09AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025331325.5325.5339324373,228
August 14, 2025343.5331331344.53311.04M
August 13, 2025348340340352.5339.5433,206
August 12, 2025347.5350350354343.5302,238
August 11, 2025362.5343.5343.5363343532,752
August 08, 2025352360360362350.5941,729
August 07, 2025358352352360348.5385,131
August 06, 2025349353353357.33461.78M
August 05, 2025343343.5343.5351.5333.51.4M
August 04, 2025341.5345345347.5333675,649
August 01, 2025344.5341341348333.5888,897
July 31, 2025338.5336336341.53291.56M
July 30, 2025329334.5334.5337327756,538
July 29, 2025340327.5327.5345327.5550,187
July 28, 2025323335335342323533,518
July 25, 2025333.5324.5324.53433201.74M
July 24, 2025325.333323323353161.6M
July 23, 2025320.5323323330.5320.5919,696
July 22, 2025339323.5323.5339317.5848,493
July 21, 2025351.5329329351.5326828,852
July 18, 2025353.5342.5342.5354.63161.84M
July 17, 2025388347.5347.5388331.53.25M
July 16, 2025480450.5450.5480447.5216,628
July 15, 2025460465465475457166,780
July 14, 2025476459459476458.63205,872
July 11, 2025457462.5462.5465.5453.25148,625
July 10, 2025458457457464454169,845
July 09, 2025477.5458458477.5453.22212,101
July 08, 2025446455.5455.5464444177,049
July 07, 2025441444444459441278,935
July 04, 2025456441441457.5441185,958
July 03, 2025440456456459.5440340,233
July 02, 2025427.5437.5437.5445.5427.5229,251
July 01, 2025444.5427427456422.5359,457
June 30, 2025443.5442.5442.5446.5439.5511,240
June 27, 2025420.5443.5443.5443.5420.5282,903
June 26, 2025413.5429429432413.5760,171
June 25, 2025415419419429411.5667,983
June 24, 2025436415415436409868,384
June 23, 2025429417417434.5411.5300,302
June 20, 2025410.5422422431.08410.5771,257
June 19, 2025425.5419419434418206,596
June 18, 2025454.5430430454.5428.78157,867
June 17, 2025451441.5441.5464.5434.5496,790
June 16, 2025465449449465434.5174,470
June 13, 2025440444444462.5440273,246
June 12, 2025443447447469.544394,348
June 11, 2025470451.5451.5475451.5331,389
June 10, 2025418.5460460470418.5275,605
June 09, 2025444.5439439450.5427.5156,820
June 06, 2025422427427439.5417.5172,671
June 05, 2025421.5421.5421.5446418.5374,668
June 04, 2025460.38440.5440.5470.5430.5386,395
June 03, 2025459459.5459.5466440.5285,227
June 02, 2025431.12445.5445.5451.98420325,640
May 30, 2025418425425439.5418483,306
May 29, 2025434435.5435.5442428428,904
May 28, 2025443.5429.5429.5446426.5422,923
May 27, 2025448443.5443.5456.21439360,107
May 23, 2025478.5442442478.5428.3528,680
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved