AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 160.00 | 161.67 | 157.40 | 160.00 | 160.00 | 61,958 |
| 2026-04-28 | 160.00 | 165.00 | 157.22 | 160.00 | 160.00 | 130,444 |
| 2026-04-27 | 165.00 | 170.00 | 160.00 | 160.00 | 160.00 | 205,528 |
| 2026-04-24 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 446,165 |
| 2026-04-23 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 298,276 |
| 2026-04-22 | 165.00 | 170.00 | 164.25 | 165.00 | 165.00 | 228,731 |
| 2026-04-21 | 165.00 | 170.00 | 163.32 | 165.00 | 165.00 | 302,349 |
| 2026-04-20 | 170.00 | 175.00 | 164.84 | 165.00 | 165.00 | 461,631 |
| 2026-04-17 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 34,913 |
| 2026-04-16 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 228,347 |
| 2026-04-15 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 166,875 |
| 2026-04-14 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 43,990 |
| 2026-04-13 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 21,593 |
| 2026-04-10 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 462,455 |
| 2026-04-09 | 166.37 | 174.75 | 166.37 | 170.00 | 170.00 | 423,829 |
| 2026-04-08 | 165.00 | 170.00 | 163.25 | 165.00 | 165.00 | 395,417 |
| 2026-04-07 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 274,205 |
| 2026-04-02 | 165.00 | 165.30 | 160.00 | 165.00 | 165.00 | 191,326 |
| 2026-04-01 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 659,777 |
| 2026-03-31 | 162.50 | 170.00 | 160.00 | 165.00 | 165.00 | 534,441 |
| 2026-03-30 | 165.00 | 170.00 | 160.00 | 162.50 | 162.50 | 83,362 |
| 2026-03-27 | 165.00 | 170.00 | 161.50 | 165.00 | 165.00 | 124,689 |
| 2026-03-26 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 11,644 |
| 2026-03-25 | 165.00 | 170.00 | 161.50 | 165.00 | 165.00 | 39,741 |
| 2026-03-24 | 165.00 | 170.00 | 160.61 | 165.00 | 165.00 | 220,391 |
| 2026-03-23 | 165.00 | 167.50 | 160.00 | 165.00 | 165.00 | 309,731 |
| 2026-03-20 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 309,989 |
| 2026-03-19 | 165.00 | 167.80 | 160.00 | 165.00 | 165.00 | 306,404 |
| 2026-03-18 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 52,075 |
| 2026-03-17 | 165.00 | 165.70 | 160.00 | 165.00 | 165.00 | 242,107 |
| 2026-03-16 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 232,453 |
| 2026-03-13 | 165.00 | 166.45 | 162.00 | 165.00 | 165.00 | 299,154 |
| 2026-03-12 | 165.00 | 170.00 | 161.50 | 165.00 | 165.00 | 227,408 |
| 2026-03-11 | 165.00 | 167.14 | 160.50 | 165.00 | 165.00 | 83,184 |
| 2026-03-10 | 160.00 | 165.00 | 157.55 | 165.00 | 165.00 | 139,105 |
| 2026-03-09 | 155.00 | 160.00 | 153.35 | 160.00 | 160.00 | 333,036 |
| 2026-03-06 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 106,760 |
| 2026-03-05 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 135,215 |
| 2026-03-04 | 150.00 | 158.50 | 145.00 | 155.00 | 155.00 | 509,071 |
| 2026-03-03 | 145.00 | 147.85 | 139.00 | 145.00 | 145.00 | 42,777 |
| 2026-03-02 | 150.00 | 155.00 | 144.51 | 145.00 | 145.00 | 220,618 |
| 2026-02-27 | 150.00 | 155.00 | 146.00 | 150.00 | 150.00 | 465,552 |
| 2026-02-26 | 152.50 | 155.00 | 147.50 | 150.00 | 150.00 | 388,583 |
| 2026-02-25 | 160.00 | 169.00 | 150.00 | 152.50 | 152.50 | 366,042 |
| 2026-02-24 | 150.00 | 151.48 | 145.00 | 150.00 | 150.00 | 548,201 |
| 2026-02-23 | 150.00 | 156.00 | 145.00 | 156.00 | 156.00 | 123,006 |
| 2026-02-20 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 80,665 |
| 2026-02-19 | 155.00 | 160.00 | 143.15 | 150.00 | 150.00 | 288,906 |
| 2026-02-18 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 226,590 |
| 2026-02-17 | 155.00 | 156.45 | 151.10 | 155.00 | 155.00 | 214,636 |
| 2026-02-16 | 157.50 | 160.00 | 153.70 | 155.00 | 155.00 | 95,348 |
| 2026-02-13 | 157.50 | 160.00 | 153.00 | 157.50 | 157.50 | 89,990 |
| 2026-02-12 | 155.00 | 160.00 | 150.00 | 158.00 | 158.00 | 212,464 |
| 2026-02-11 | 165.25 | 165.25 | 146.75 | 155.00 | 155.00 | 423,995 |
| 2026-02-10 | 167.50 | 170.00 | 164.00 | 167.50 | 167.50 | 53,574 |
| 2026-02-09 | 165.00 | 170.00 | 160.00 | 167.50 | 167.50 | 79,492 |
| 2026-02-06 | 160.00 | 170.00 | 155.35 | 165.00 | 165.00 | 224,865 |
| 2026-02-05 | 167.50 | 170.00 | 155.60 | 160.00 | 160.00 | 573,908 |
| 2026-02-04 | 180.00 | 180.00 | 167.50 | 167.50 | 167.50 | 670,945 |
| 2026-02-03 | 182.50 | 185.00 | 175.00 | 180.00 | 180.00 | 223,061 |
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.