Ashtead Technology Holdings
(AT.)
Sector: Oil Equipment, Services & Distribution
Historic Prices - up to 10 years
|
16/05/2025
|
452.00p
|
475.50p
|
452.00p
|
458.00p
|
140,038
|
|
15/05/2025
|
480.00p
|
480.00p
|
459.00p
|
460.00p
|
316,345
|
|
14/05/2025
|
480.00p
|
480.00p
|
458.00p
|
473.00p
|
174,617
|
|
13/05/2025
|
468.50p
|
472.50p
|
458.50p
|
465.00p
|
460,421
|
|
12/05/2025
|
435.00p
|
467.50p
|
435.00p
|
463.00p
|
497,287
|
|
09/05/2025
|
438.00p
|
455.50p
|
436.00p
|
440.00p
|
1,228,304
|
|
08/05/2025
|
444.50p
|
456.00p
|
433.00p
|
433.00p
|
792,269
|
|
07/05/2025
|
481.50p
|
491.50p
|
446.50p
|
446.50p
|
363,536
|
|
06/05/2025
|
497.00p
|
511.00p
|
481.50p
|
481.50p
|
473,333
|
|
05/05/2025
|
486.00p
|
502.00p
|
486.00p
|
492.50p
|
333,689
|
|
02/05/2025
|
486.00p
|
502.00p
|
486.00p
|
492.50p
|
333,689
|
|
01/05/2025
|
512.00p
|
513.00p
|
486.00p
|
492.00p
|
424,725
|
|
30/04/2025
|
494.50p
|
501.10p
|
490.50p
|
497.50p
|
410,899
|
|
29/04/2025
|
500.00p
|
510.00p
|
493.50p
|
494.50p
|
158,645
|
|
28/04/2025
|
500.00p
|
504.00p
|
491.00p
|
498.50p
|
256,007
|
|
25/04/2025
|
484.00p
|
507.00p
|
470.50p
|
491.50p
|
267,311
|
|
24/04/2025
|
480.00p
|
482.50p
|
467.00p
|
481.00p
|
903,901
|
|
23/04/2025
|
466.00p
|
480.50p
|
466.00p
|
477.00p
|
297,502
|
|
22/04/2025
|
472.00p
|
483.50p
|
462.00p
|
465.00p
|
608,565
|
|
21/04/2025
|
456.50p
|
482.00p
|
456.50p
|
475.00p
|
173,132
|
|
18/04/2025
|
456.50p
|
482.00p
|
456.50p
|
475.00p
|
173,132
|
|
17/04/2025
|
456.50p
|
482.00p
|
456.50p
|
475.00p
|
173,132
|
|
16/04/2025
|
475.00p
|
483.00p
|
468.89p
|
480.00p
|
159,096
|
|
15/04/2025
|
470.00p
|
480.50p
|
463.20p
|
480.00p
|
279,445
|
|
14/04/2025
|
465.00p
|
479.50p
|
460.50p
|
469.00p
|
412,383
|
|
11/04/2025
|
468.00p
|
475.00p
|
453.50p
|
460.00p
|
383,814
|
|
10/04/2025
|
484.00p
|
496.40p
|
466.50p
|
467.50p
|
492,932
|
|
09/04/2025
|
468.00p
|
476.50p
|
456.50p
|
458.00p
|
834,407
|
|
08/04/2025
|
458.00p
|
485.04p
|
456.32p
|
480.00p
|
481,677
|
|
07/04/2025
|
448.50p
|
483.00p
|
433.50p
|
462.00p
|
572,882
|
|
04/04/2025
|
485.50p
|
504.00p
|
442.00p
|
465.00p
|
486,141
|
|
03/04/2025
|
510.00p
|
528.00p
|
485.00p
|
485.00p
|
354,237
|
|
02/04/2025
|
515.00p
|
525.00p
|
506.00p
|
523.00p
|
330,777
|
|
01/04/2025
|
530.00p
|
544.00p
|
518.00p
|
521.00p
|
268,220
|
|
28/03/2025
|
536.00p
|
554.00p
|
529.00p
|
543.00p
|
198,855
|
|
27/03/2025
|
547.00p
|
561.00p
|
523.99p
|
534.00p
|
462,682
|
|
26/03/2025
|
571.00p
|
587.00p
|
545.00p
|
549.00p
|
581,469
|
|
25/03/2025
|
550.00p
|
587.34p
|
537.00p
|
568.00p
|
493,415
|
|
24/03/2025
|
555.00p
|
555.00p
|
529.00p
|
539.00p
|
392,959
|
|
21/03/2025
|
550.00p
|
551.00p
|
542.00p
|
546.00p
|
175,881
|
|
20/03/2025
|
560.00p
|
560.00p
|
537.00p
|
554.00p
|
110,729
|
|
19/03/2025
|
560.00p
|
561.51p
|
541.00p
|
550.00p
|
303,165
|
|
18/03/2025
|
528.00p
|
552.00p
|
528.00p
|
550.00p
|
424,074
|
|
17/03/2025
|
529.00p
|
530.00p
|
517.00p
|
530.00p
|
193,377
|
|
14/03/2025
|
507.00p
|
525.00p
|
507.00p
|
522.00p
|
127,849
|
|
13/03/2025
|
515.00p
|
515.00p
|
503.00p
|
509.00p
|
147,891
|
|
12/03/2025
|
498.50p
|
512.00p
|
497.00p
|
508.00p
|
138,459
|
|
11/03/2025
|
491.00p
|
502.00p
|
489.50p
|
496.50p
|
244,372
|
|
10/03/2025
|
504.00p
|
510.00p
|
487.50p
|
493.50p
|
262,787
|
|
07/03/2025
|
492.00p
|
510.00p
|
484.44p
|
501.00p
|
265,474
|
|
06/03/2025
|
506.00p
|
506.00p
|
490.00p
|
504.00p
|
290,978
|
|
05/03/2025
|
486.00p
|
504.00p
|
476.00p
|
495.00p
|
404,632
|
|
04/03/2025
|
503.00p
|
504.68p
|
469.00p
|
477.00p
|
638,108
|
|
28/02/2025
|
510.00p
|
516.00p
|
507.00p
|
510.00p
|
161,936
|
|
27/02/2025
|
525.00p
|
539.00p
|
508.52p
|
512.00p
|
222,569
|
|
26/02/2025
|
521.00p
|
534.00p
|
517.00p
|
527.00p
|
124,436
|
|
25/02/2025
|
520.00p
|
530.00p
|
513.96p
|
519.00p
|
226,444
|
|
24/02/2025
|
541.00p
|
558.00p
|
523.00p
|
524.00p
|
243,230
|
|
21/02/2025
|
525.00p
|
557.00p
|
525.00p
|
541.00p
|
262,925
|
|
20/02/2025
|
554.00p
|
563.00p
|
524.00p
|
536.00p
|
547,248
|
|
19/02/2025
|
545.00p
|
555.00p
|
540.00p
|
551.00p
|
409,237
|
|
18/02/2025
|
535.00p
|
544.01p
|
522.00p
|
541.00p
|
1,856,930
|
|
17/02/2025
|
546.00p
|
546.00p
|
525.00p
|
531.00p
|
159,345
|
|
14/02/2025
|
528.00p
|
542.00p
|
527.00p
|
537.00p
|
240,432
|
|
13/02/2025
|
534.00p
|
550.00p
|
528.00p
|
531.00p
|
211,529
|
|
12/02/2025
|
545.00p
|
557.00p
|
533.95p
|
541.00p
|
310,650
|
|
11/02/2025
|
525.00p
|
547.00p
|
525.00p
|
532.00p
|
104,841
|
|
10/02/2025
|
533.00p
|
545.00p
|
525.00p
|
525.00p
|
122,392
|
|
07/02/2025
|
525.00p
|
542.00p
|
525.00p
|
528.00p
|
125,675
|
|
06/02/2025
|
540.00p
|
550.00p
|
535.00p
|
536.00p
|
363,067
|
|
05/02/2025
|
530.00p
|
543.00p
|
527.00p
|
536.00p
|
113,515
|
|
04/02/2025
|
558.00p
|
558.00p
|
538.00p
|
550.00p
|
172,557
|
|
03/02/2025
|
550.00p
|
556.00p
|
532.00p
|
550.00p
|
250,263
|
|
31/01/2025
|
560.00p
|
573.90p
|
551.60p
|
559.00p
|
362,470
|
|
30/01/2025
|
568.00p
|
585.00p
|
560.40p
|
564.00p
|
98,761
|
|
29/01/2025
|
576.00p
|
583.48p
|
556.00p
|
564.00p
|
226,488
|
|
28/01/2025
|
587.00p
|
587.00p
|
560.00p
|
560.00p
|
124,245
|
|
27/01/2025
|
580.00p
|
595.08p
|
571.05p
|
578.00p
|
225,402
|
|
24/01/2025
|
640.00p
|
656.00p
|
588.00p
|
593.00p
|
247,252
|
|
23/01/2025
|
586.00p
|
633.00p
|
578.00p
|
632.00p
|
864,144
|
|
22/01/2025
|
543.00p
|
556.00p
|
543.00p
|
556.00p
|
116,327
|
|
21/01/2025
|
559.00p
|
559.00p
|
540.54p
|
549.00p
|
305,889
|
|
20/01/2025
|
530.00p
|
551.00p
|
529.80p
|
539.00p
|
683,770
|
|
17/01/2025
|
556.00p
|
556.00p
|
546.00p
|
546.00p
|
169,863
|
|
16/01/2025
|
540.00p
|
550.00p
|
535.00p
|
540.00p
|
239,945
|
|
15/01/2025
|
514.00p
|
546.00p
|
501.16p
|
540.00p
|
780,113
|
|
14/01/2025
|
509.00p
|
534.00p
|
505.00p
|
505.00p
|
312,228
|
|
13/01/2025
|
528.00p
|
531.00p
|
515.30p
|
525.00p
|
367,447
|
|
10/01/2025
|
535.00p
|
546.00p
|
526.00p
|
526.00p
|
108,839
|
|
09/01/2025
|
535.00p
|
553.00p
|
532.00p
|
535.00p
|
86,793
|
|
08/01/2025
|
530.00p
|
559.00p
|
530.00p
|
535.00p
|
297,144
|
|
07/01/2025
|
584.00p
|
590.00p
|
546.00p
|
553.00p
|
745,161
|
|
06/01/2025
|
574.00p
|
590.00p
|
565.00p
|
587.00p
|
181,072
|
|
03/01/2025
|
575.00p
|
585.49p
|
565.00p
|
580.00p
|
197,520
|
|
02/01/2025
|
552.00p
|
572.00p
|
551.00p
|
572.00p
|
174,103
|
|
01/01/2025
|
541.00p
|
559.00p
|
541.00p
|
559.00p
|
81,578
|
|
31/12/2024
|
541.00p
|
559.00p
|
541.00p
|
559.00p
|
81,578
|
|
30/12/2024
|
542.00p
|
550.00p
|
526.00p
|
545.00p
|
252,249
|
|
27/12/2024
|
564.00p
|
564.00p
|
539.00p
|
549.00p
|
156,536
|
|
26/12/2024
|
537.00p
|
548.00p
|
523.00p
|
540.00p
|
69,920
|
|
25/12/2024
|
537.00p
|
548.00p
|
523.00p
|
540.00p
|
69,920
|
|
24/12/2024
|
537.00p
|
548.00p
|
523.00p
|
540.00p
|
69,920
|
|
23/12/2024
|
510.00p
|
538.00p
|
509.26p
|
536.00p
|
124,009
|
|
20/12/2024
|
516.00p
|
526.00p
|
504.00p
|
517.00p
|
257,466
|
|
19/12/2024
|
519.00p
|
528.00p
|
503.00p
|
517.00p
|
229,872
|
|
18/12/2024
|
524.00p
|
542.00p
|
519.00p
|
519.00p
|
369,825
|
|
17/12/2024
|
529.00p
|
529.00p
|
503.38p
|
525.00p
|
390,592
|
|
16/12/2024
|
522.00p
|
522.00p
|
500.00p
|
514.00p
|
156,326
|
|
13/12/2024
|
524.00p
|
533.00p
|
511.00p
|
515.00p
|
141,986
|
|
12/12/2024
|
510.00p
|
540.00p
|
510.00p
|
525.00p
|
190,192
|
|
11/12/2024
|
531.00p
|
539.13p
|
514.68p
|
533.00p
|
207,475
|
|
10/12/2024
|
550.00p
|
589.00p
|
530.00p
|
532.00p
|
286,320
|
|
09/12/2024
|
579.00p
|
579.00p
|
557.00p
|
561.00p
|
293,401
|
|
06/12/2024
|
565.00p
|
575.00p
|
563.00p
|
573.00p
|
324,973
|
|
05/12/2024
|
552.00p
|
578.00p
|
552.00p
|
567.00p
|
233,712
|
|
04/12/2024
|
590.00p
|
590.00p
|
557.00p
|
564.00p
|
361,567
|
|
03/12/2024
|
554.00p
|
579.00p
|
550.00p
|
568.00p
|
392,176
|
|
02/12/2024
|
540.00p
|
558.00p
|
540.00p
|
554.00p
|
166,927
|
|
29/11/2024
|
550.00p
|
563.00p
|
541.00p
|
551.00p
|
201,861
|
|
28/11/2024
|
539.00p
|
564.00p
|
538.00p
|
552.00p
|
300,681
|
|
27/11/2024
|
525.00p
|
555.00p
|
513.00p
|
544.00p
|
315,496
|
|
26/11/2024
|
522.00p
|
547.00p
|
512.00p
|
528.00p
|
196,842
|
|
25/11/2024
|
516.00p
|
532.00p
|
508.08p
|
524.00p
|
397,530
|
|
22/11/2024
|
500.00p
|
517.00p
|
489.00p
|
500.00p
|
636,804
|
|
21/11/2024
|
480.00p
|
509.00p
|
470.50p
|
500.00p
|
434,800
|
|
20/11/2024
|
501.00p
|
507.00p
|
480.00p
|
485.00p
|
647,761
|
|
19/11/2024
|
495.50p
|
508.00p
|
483.50p
|
495.00p
|
306,091
|
|
18/11/2024
|
497.00p
|
526.00p
|
494.00p
|
500.00p
|
256,317
|