AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 170.00 | 175.00 | 169.15 | 170.00 | 170.00 | 337,381 |
| 2026-07-23 | 165.00 | 175.00 | 165.00 | 170.00 | 170.00 | 300,000 |
| 2026-07-22 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 103,945 |
| 2026-07-21 | 160.00 | 170.00 | 155.00 | 165.00 | 165.00 | 116,201 |
| 2026-07-20 | 160.00 | 165.00 | 160.00 | 160.00 | 160.00 | 109,319 |
| 2026-07-17 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | 128,492 |
| 2026-07-16 | 157.50 | 165.00 | 155.00 | 160.00 | 160.00 | 158,748 |
| 2026-07-15 | 157.50 | 160.00 | 157.50 | 157.50 | 157.50 | 53,048 |
| 2026-07-14 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 79,713 |
| 2026-07-13 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 130,545 |
| 2026-07-10 | 157.50 | 160.00 | 157.10 | 157.50 | 157.50 | 24,356 |
| 2026-07-09 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 4,159 |
| 2026-07-08 | 155.00 | 160.24 | 154.17 | 157.50 | 157.50 | 349,823 |
| 2026-07-07 | 155.00 | 160.00 | 152.50 | 155.00 | 155.00 | 42,655 |
| 2026-07-06 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 8,200 |
| 2026-07-03 | 155.00 | 160.00 | 154.10 | 155.00 | 155.00 | 83,025 |
| 2026-07-02 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 1,038,334 |
| 2026-07-01 | 152.50 | 158.00 | 150.00 | 155.00 | 155.00 | 169,358 |
| 2026-06-30 | 152.50 | 155.00 | 150.83 | 152.50 | 152.50 | 58,932 |
| 2026-06-29 | 160.00 | 165.00 | 150.50 | 152.50 | 152.50 | 485,122 |
| 2026-06-26 | 155.00 | 160.00 | 152.00 | 155.00 | 155.00 | 492,340 |
| 2026-06-25 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 95,118 |
| 2026-06-24 | 155.00 | 155.00 | 153.99 | 155.00 | 155.00 | 15,600 |
| 2026-06-23 | 155.00 | 160.00 | 153.60 | 155.00 | 155.00 | 126,843 |
| 2026-06-22 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 35,024 |
| 2026-06-19 | 155.00 | 156.75 | 152.50 | 155.00 | 155.00 | 61,503 |
| 2026-06-18 | 155.00 | 160.00 | 153.91 | 155.00 | 155.00 | 189,083 |
| 2026-06-17 | 155.00 | 160.00 | 153.75 | 155.00 | 155.00 | 177,642 |
| 2026-06-16 | 155.00 | 160.00 | 152.00 | 155.00 | 155.00 | 347,649 |
| 2026-06-15 | 155.00 | 160.00 | 153.10 | 155.00 | 155.00 | 30,844 |
| 2026-06-12 | 152.50 | 157.50 | 151.66 | 155.00 | 155.00 | 231,288 |
| 2026-06-11 | 155.00 | 160.00 | 152.50 | 152.50 | 152.50 | 120,723 |
| 2026-06-10 | 155.00 | 160.00 | 151.00 | 155.00 | 155.00 | 19,664 |
| 2026-06-09 | 155.00 | 160.00 | 153.55 | 155.00 | 155.00 | 16,923 |
| 2026-06-08 | 155.00 | 160.00 | 151.00 | 155.00 | 155.00 | 171,252 |
| 2026-06-05 | 155.00 | 160.00 | 152.66 | 155.00 | 155.00 | 50,648 |
| 2026-06-04 | 152.50 | 157.00 | 151.00 | 155.00 | 155.00 | 171,480 |
| 2026-06-03 | 155.00 | 156.45 | 151.00 | 151.00 | 151.00 | 268,885 |
| 2026-06-02 | 152.50 | 157.89 | 151.70 | 155.00 | 155.00 | 126,576 |
| 2026-06-01 | 152.50 | 155.00 | 149.70 | 152.50 | 152.50 | 600,101 |
| 2026-05-29 | 154.98 | 154.98 | 150.00 | 152.50 | 152.50 | 96,218 |
| 2026-05-28 | 155.00 | 155.98 | 151.33 | 155.00 | 155.00 | 13,198 |
| 2026-05-27 | 157.50 | 158.90 | 151.21 | 155.00 | 155.00 | 79,263 |
| 2026-05-26 | 157.50 | 159.30 | 155.00 | 157.50 | 157.50 | 77,061 |
| 2026-05-22 | 160.00 | 160.42 | 155.00 | 157.50 | 157.50 | 34,031 |
| 2026-05-21 | 162.50 | 165.00 | 160.00 | 160.00 | 160.00 | 82,255 |
| 2026-05-20 | 152.50 | 165.00 | 149.78 | 162.50 | 162.50 | 7,763,027 |
| 2026-05-19 | 155.00 | 156.40 | 150.00 | 152.50 | 152.50 | 153,060 |
| 2026-05-18 | 155.00 | 156.70 | 153.00 | 155.00 | 155.00 | 13,450 |
| 2026-05-15 | 155.00 | 157.00 | 152.00 | 155.00 | 155.00 | 403,749 |
| 2026-05-14 | 160.00 | 165.00 | 152.66 | 155.00 | 155.00 | 227,924 |
| 2026-05-13 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | 157,628 |
| 2026-05-12 | 160.00 | 160.00 | 156.55 | 160.00 | 160.00 | 153,806 |
| 2026-05-11 | 160.00 | 160.05 | 157.55 | 160.00 | 160.00 | 316,003 |
| 2026-05-08 | 160.00 | 160.08 | 155.00 | 160.00 | 160.00 | 728,289 |
| 2026-05-07 | 160.00 | 164.50 | 155.00 | 160.00 | 160.00 | 174,955 |
| 2026-05-06 | 160.00 | 164.50 | 155.00 | 160.00 | 160.00 | 241,604 |
| 2026-05-05 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | 99,733 |
| 2026-05-01 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | 222,944 |
| 2026-04-30 | 160.00 | 160.77 | 155.00 | 160.00 | 160.00 | 88,665 |
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.