LSE · AT · stock
Ashtead Technology Holdings Plc (AT) stock price history
Every LSE trading session of Ashtead Technology Holdings Plc from Nov 23, 2021 to Sep 28, 2026: 1,222 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AT adjusted close, 2021 to 2026
- £8.80
- All time high, 2024
- £5.49
- 52 week high, £2.97 low
- 1,222
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
AT key facts
- Ashtead Technology Holdings Plc (AT) closed at £5.27 on Sep 28, 2026 on LSE.
- AT's all time high close is £8.80, set on May 15, 2024; its all time low close is £1.58 on Dec 9, 2021.
- AT's 52 week range is £2.97 to £5.49.
- AT returned +46.4% over the year to Sep 28, 2026.
- Since Nov 23, 2021 AT returned +225%, +27.6% a year compounded.
- AT's deepest drawdown was -65.7% from May 15, 2024 to Dec 30, 2025.
- DataCedar holds 1,222 daily sessions of AT history from Nov 23, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AT price chart, 2021 to 2026
AT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +52.5% |
| 3 months | +18.0% |
| 6 months | +29.0% |
| Year to date | +74.5% |
| 1 year | +46.4% |
| 3 years | +23.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 23, 2021 | +225.3% |
| Compound annual growth, 4.8 years | +27.6% |
AT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £8.80 on May 15, 2024
- All time low close
- £1.58 on Dec 9, 2021
- 52 week high
- £5.49 on Sep 23, 2026
- 52 week low
- £2.97 on Nov 7, 2025
- Deepest drawdown
- -65.7% from May 15, 2024 to Dec 30, 2025, not yet recovered
- Best single session
- +60.3% on Sep 23, 2026
- Worst single session
- -22.9% on Jul 17, 2025
- Volatility, 1 year annualised
- 65.4%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2021
- 3.3×
- Best calendar year
- 2023, +95%
- Worst calendar year
- 2025, -45%
AT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 23, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £3.11 | £5.49 | £3.00 | £5.27 | +70.0% | 95.1M | 187 |
| 2025 | £5.52 | £6.56 | £2.97 | £3.10 | -44.5% | 139.9M | 253 |
| 2024 | £6.14 | £8.93 | £4.70 | £5.59 | -9.0% | 90.9M | 254 |
| 2023 | £3.06 | £6.40 | £2.81 | £6.14 | +94.9% | 100.9M | 251 |
| 2022 | £1.84 | £3.47 | £1.78 | £3.15 | +75.2% | 50.3M | 250 |
| 2021 | £1.64 | £1.83 | £1.56 | £1.80 | n/a | 2.3M | 27 |
AT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £5.27 | +52.5% |
| August 2026 | £3.46 | -15.6% |
| July 2026 | £4.10 | -1.2% |
| June 2026 | £4.15 | -3.2% |
| May 2026 | £4.28 | -10.1% |
| April 2026 | £4.76 | +14.0% |
| March 2026 | £4.17 | -5.1% |
| February 2026 | £4.40 | +9.0% |
| January 2026 | £4.03 | +30.2% |
| December 2025 | £3.10 | -13.2% |
| November 2025 | £3.57 | +9.0% |
| October 2025 | £3.27 | -5.9% |
About the AT data
Daily bars. 1,222 sessions from Nov 23, 2021 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 23, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
AT share price history
