AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 182.50 | 185.00 | 176.25 | 180.00 | 180.00 | 198,505 |
| 2026-10-16 | 182.50 | 183.00 | 178.64 | 182.50 | 182.50 | 292,624 |
| 2026-10-15 | 185.00 | 190.00 | 180.51 | 182.50 | 182.50 | 178,311 |
| 2026-10-14 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 228,678 |
| 2026-10-13 | 185.00 | 190.00 | 180.51 | 185.00 | 185.00 | 150,505 |
| 2026-10-12 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | 353,102 |
| 2026-10-09 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 168,922 |
| 2026-10-08 | 187.50 | 187.97 | 185.00 | 187.50 | 187.50 | 204,724 |
| 2026-10-07 | 185.00 | 190.00 | 180.00 | 187.50 | 187.50 | 318,439 |
| 2026-10-06 | 185.00 | 189.50 | 180.00 | 185.00 | 185.00 | 599,645 |
| 2026-10-05 | 185.00 | 189.50 | 181.00 | 185.00 | 185.00 | 133,586 |
| 2026-10-02 | 180.00 | 189.00 | 180.00 | 185.00 | 185.00 | 75,774 |
| 2026-10-01 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 402,745 |
| 2026-09-30 | 180.00 | 183.00 | 177.50 | 180.00 | 180.00 | 40,757 |
| 2026-09-29 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 22,132 |
| 2026-09-28 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 15,781 |
| 2026-09-25 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 3,970 |
| 2026-09-24 | 175.30 | 180.00 | 175.30 | 180.00 | 180.00 | 62,339 |
| 2026-09-23 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 4,977 |
| 2026-09-22 | 175.00 | 180.00 | 174.91 | 175.00 | 175.00 | 17,976 |
| 2026-09-21 | 175.00 | 180.00 | 173.00 | 175.00 | 175.00 | 123,986 |
| 2026-09-18 | 175.00 | 176.85 | 170.00 | 175.00 | 175.00 | 45,241 |
| 2026-09-17 | 175.00 | 177.00 | 174.22 | 175.00 | 175.00 | 22,639 |
| 2026-09-16 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 244,209 |
| 2026-09-15 | 172.50 | 175.00 | 168.70 | 170.00 | 170.00 | 46,617 |
| 2026-09-14 | 172.50 | 175.00 | 170.00 | 174.00 | 174.00 | 21,274 |
| 2026-09-11 | 172.50 | 175.00 | 171.30 | 172.50 | 172.50 | 25,635 |
| 2026-09-10 | 177.50 | 180.00 | 171.30 | 172.50 | 172.50 | 458,228 |
| 2026-09-09 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 234,083 |
| 2026-09-08 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 247,314 |
| 2026-09-07 | 177.50 | 180.00 | 175.00 | 176.00 | 176.00 | 90,680 |
| 2026-09-04 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 197,209 |
| 2026-09-03 | 177.50 | 180.00 | 175.31 | 177.50 | 177.50 | 170,950 |
| 2026-09-02 | 180.00 | 185.00 | 175.00 | 177.50 | 177.50 | 266,782 |
| 2026-09-01 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 206,336 |
| 2026-08-28 | 180.00 | 185.00 | 175.00 | 177.50 | 177.50 | 191,174 |
| 2026-08-27 | 178.27 | 185.00 | 178.27 | 180.00 | 180.00 | 70,348 |
| 2026-08-26 | 175.00 | 180.00 | 170.00 | 177.50 | 177.50 | 235,444 |
| 2026-08-25 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 14,383 |
| 2026-08-24 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 73,872 |
| 2026-08-21 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 14,348 |
| 2026-08-20 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 44,990 |
| 2026-08-19 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 18,197 |
| 2026-08-18 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 78,786 |
| 2026-08-17 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 31,417 |
| 2026-08-14 | 175.00 | 180.00 | 174.97 | 175.00 | 175.00 | 38,530 |
| 2026-08-13 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 138,687 |
| 2026-08-12 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 21,282 |
| 2026-08-11 | 175.00 | 180.00 | 174.55 | 175.00 | 175.00 | 12,572 |
| 2026-08-10 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 77,497 |
| 2026-08-07 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 674,367 |
| 2026-08-06 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 165,174 |
| 2026-08-05 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 33,736 |
| 2026-08-04 | 170.00 | 180.00 | 170.00 | 175.00 | 175.00 | 169,504 |
| 2026-08-03 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 219,490 |
| 2026-07-31 | 170.00 | 174.30 | 165.00 | 170.00 | 170.00 | 166,025 |
| 2026-07-30 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 61,815 |
| 2026-07-29 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 103,604 |
| 2026-07-28 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 226,468 |
| 2026-07-27 | 170.00 | 175.00 | 169.56 | 170.00 | 170.00 | 348,113 |
Page 1 of 18 · 1,052 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.