Ashtead Technology Holdings Plc (AT.)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10 | 1.89393939394 | 528 | 556 | 502 | 401919 | 533.16236505 | DE |
| 4 | 28 | 5.49019607843 | 510 | 590 | 502 | 264872 | 544.17827807 | DE |
| 12 | -27 | -4.77876106195 | 565 | 630 | 480 | 394318 | 537.290119 | DE |
| 26 | -342 | -38.8636363636 | 880 | 880 | 480 | 410196 | 592.75750321 | DE |
| 52 | -78 | -12.6623376623 | 616 | 889 | 480 | 376129 | 660.8159987 | DE |
| 156 | 312 | 138.053097345 | 226 | 889 | 190 | 371316 | 454.68383172 | DE |
| 260 | 374 | 228.048780488 | 164 | 889 | 158 | 362746 | 447.42386079 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 546 | -1 | -0.18 | 556 | 556 | 546 | 169863 |
| 1737048600 | 547 | 7 | 1.30 | 540 | 550 | 538 | 239945 |
| 1736962200 | 540 | 35 | 6.93 | 514 | 546 | 502 | 920113 |
| 1736875800 | 505 | -20 | -3.81 | 509 | 534 | 505 | 312228 |
| 1736789400 | 525 | -1 | -0.19 | 528 | 531 | 517 | 367446 |
| 1736530200 | 526 | -9 | -1.68 | 535 | 544 | 526 | 108839 |
| 1736443800 | 535 | 0 | 0.00 | 535 | 541 | 532 | 86793 |
| 1736357400 | 535 | -18 | -3.25 | 530 | 559 | 530 | 297144 |
| 1736271000 | 553 | -34 | -5.79 | 584 | 584 | 546 | 745161 |
| 1736184600 | 587 | 7 | 1.21 | 574 | 590 | 574 | 181072 |
| 1735925400 | 580 | 8 | 1.40 | 575 | 584 | 568 | 212640 |
| 1735839000 | 572 | 13 | 2.33 | 552 | 572 | 551 | 174103 |
| 1735666200 | 559 | 14 | 2.57 | 541 | 559 | 541 | 81578 |
| 1735579800 | 545 | -4 | -0.73 | 542 | 550 | 526 | 252249 |
| 1735320600 | 549 | 9 | 1.67 | 564 | 564 | 539 | 156536 |
| 1735061400 | 540 | 4 | 0.75 | 537 | 548 | 537 | 73112 |
| 1734975000 | 536 | 19 | 3.68 | 510 | 536 | 510 | 124009 |
| 1734715800 | 517 | 0 | 0.00 | 516 | 526 | 506 | 257466 |
| 1734629400 | 517 | -2 | -0.39 | 519 | 526 | 505 | 229872 |
| 1734543000 | 519 | -6 | -1.14 | 524 | 542 | 519 | 369825 |
| 1734456600 | 525 | 11 | 2.14 | 529 | 529 | 504 | 508624 |
| 1734370200 | 514 | -1 | -0.19 | 522 | 522 | 500 | 156325 |
| 1734111000 | 515 | -10 | -1.90 | 524 | 533 | 513 | 141986 |
| 1734024600 | 525 | -8 | -1.50 | 510 | 536 | 510 | 193885 |
| 1733938200 | 533 | 1 | 0.19 | 531 | 536 | 516 | 207475 |
| 1733851800 | 532 | -29 | -5.17 | 550 | 589 | 530 | 286320 |
| 1733765400 | 561 | -12 | -2.09 | 579 | 579 | 557 | 293401 |
| 1733506200 | 573 | 6 | 1.06 | 565 | 575 | 563 | 324973 |
| 1733419800 | 567 | 3 | 0.53 | 552 | 569 | 552 | 289592 |
| 1733333400 | 564 | -4 | -0.70 | 590 | 590 | 557 | 361567 |
| 1733247000 | 568 | 14 | 2.53 | 554 | 579 | 550 | 396050 |
| 1733160600 | 554 | 3 | 0.54 | 540 | 558 | 540 | 166927 |
| 1732901400 | 551 | -1 | -0.18 | 550 | 562 | 541 | 201861 |
| 1732815000 | 552 | 8 | 1.47 | 539 | 564 | 538 | 300681 |
| 1732728600 | 544 | 16 | 3.03 | 525 | 555 | 525 | 365496 |
| 1732642200 | 528 | 4 | 0.76 | 522 | 531 | 512 | 202842 |
| 1732555800 | 524 | 12 | 2.34 | 516 | 532 | 509 | 397530 |
| 1732296600 | 512 | 12 | 2.40 | 500 | 517 | 489.5 | 636804 |
| 1732210200 | 500 | 15 | 3.09 | 480 | 501 | 480 | 468776 |
| 1732123800 | 485 | -10 | -2.02 | 501 | 501 | 480 | 647761 |
| 1732037400 | 495 | -5 | -1.00 | 495.5 | 502 | 483.5 | 320787 |
| 1731951000 | 500 | 0 | 0.00 | 497 | 503 | 494 | 356317 |
| 1731691800 | 500 | -3 | -0.60 | 490 | 512 | 490 | 150043 |
| 1731605400 | 503 | 3 | 0.60 | 503 | 512 | 501 | 283631 |
| 1731519000 | 500 | -2 | -0.40 | 503 | 524 | 495 | 632849 |
| 1731432600 | 502 | -11 | -2.14 | 513 | 513 | 496 | 652294 |
| 1731346200 | 513 | -3 | -0.58 | 520 | 532 | 513 | 383013 |
| 1731087000 | 516 | -19 | -3.55 | 539 | 540 | 507 | 1254943 |
| 1731000600 | 535 | -1 | -0.19 | 520 | 550 | 520 | 839658 |
| 1730914200 | 536 | -4 | -0.74 | 533 | 555 | 533 | 370630 |
| 1730827800 | 540 | 10 | 1.89 | 532 | 548 | 524 | 268017 |
| 1730741400 | 530 | -15 | -2.75 | 540 | 549 | 526 | 290317 |
| 1730482200 | 545 | -7 | -1.27 | 544 | 555 | 544 | 402191 |
| 1730395800 | 552 | -37 | -6.28 | 575 | 585 | 542 | 878909 |
| 1730309400 | 589 | 37 | 6.70 | 540 | 630 | 540 | 2657979 |
| 1730223000 | 552 | 2 | 0.36 | 541 | 569 | 541 | 256022 |
| 1730136600 | 550 | -20 | -3.51 | 565 | 577 | 548 | 327193 |
| 1729873800 | 570 | -19 | -3.23 | 571 | 591 | 570 | 205862 |
| 1729787400 | 589 | 46 | 8.47 | 560 | 603 | 559 | 546981 |
| 1729701000 | 543 | -17 | -3.04 | 546 | 556 | 543 | 318496 |
| 1729614600 | 560 | -4 | -0.71 | 566 | 566 | 544 | 876688 |
| 1729528200 | 564 | -12 | -2.08 | 574 | 584 | 564 | 339813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
