AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 88,367 |
| 2026-01-30 | 180.00 | 185.00 | 178.55 | 182.50 | 182.50 | 282,144 |
| 2026-01-29 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 3,300 |
| 2026-01-28 | 180.00 | 185.00 | 177.00 | 180.00 | 180.00 | 46,002 |
| 2026-01-27 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 35,996 |
| 2026-01-26 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 24,783 |
| 2026-01-23 | 180.00 | 185.00 | 175.50 | 180.00 | 180.00 | 141,924 |
| 2026-01-22 | 170.00 | 185.00 | 165.00 | 180.00 | 180.00 | 265,979 |
| 2026-01-21 | 170.00 | 170.73 | 165.00 | 170.00 | 170.00 | 112,827 |
| 2026-01-20 | 170.00 | 175.00 | 165.10 | 170.00 | 170.00 | 995,191 |
| 2026-01-19 | 170.00 | 171.99 | 167.38 | 170.00 | 170.00 | 128,389 |
| 2026-01-16 | 170.00 | 173.50 | 169.31 | 170.00 | 170.00 | 43,610 |
| 2026-01-15 | 170.00 | 173.50 | 168.88 | 170.00 | 170.00 | 274,622 |
| 2026-01-14 | 170.00 | 172.98 | 165.00 | 170.00 | 170.00 | 198,483 |
| 2026-01-13 | 169.00 | 175.00 | 165.00 | 170.00 | 170.00 | 71,345 |
| 2026-01-12 | 169.00 | 173.00 | 167.55 | 169.00 | 169.00 | 203,801 |
| 2026-01-09 | 170.00 | 173.00 | 167.50 | 169.00 | 169.00 | 157,544 |
| 2026-01-08 | 170.00 | 172.90 | 165.00 | 170.00 | 170.00 | 361,743 |
| 2026-01-07 | 172.50 | 175.00 | 168.80 | 170.00 | 170.00 | 253,009 |
| 2026-01-06 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 31,636 |
| 2026-01-05 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 46,982 |
| 2026-01-02 | 172.50 | 175.00 | 170.61 | 172.50 | 172.50 | 205,922 |
| 2025-12-31 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | 36,120 |
| 2025-12-30 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 59,079 |
| 2025-12-29 | 170.00 | 173.49 | 165.00 | 170.00 | 170.00 | 16,440 |
| 2025-12-24 | 170.00 | 170.73 | 168.56 | 170.00 | 170.00 | 36,252 |
| 2025-12-23 | 171.50 | 171.50 | 167.67 | 170.00 | 170.00 | 75,281 |
| 2025-12-22 | 175.00 | 176.40 | 170.00 | 175.00 | 175.00 | 62,090 |
| 2025-12-19 | 175.00 | 175.00 | 167.00 | 175.00 | 175.00 | 65,977 |
| 2025-12-18 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 37,419 |
| 2025-12-17 | 175.00 | 177.35 | 170.00 | 175.00 | 175.00 | 96,455 |
| 2025-12-16 | 167.50 | 177.80 | 165.05 | 175.00 | 175.00 | 204,160 |
| 2025-12-15 | 175.00 | 179.00 | 165.75 | 167.50 | 167.50 | 211,567 |
| 2025-12-12 | 175.00 | 175.60 | 171.50 | 175.00 | 175.00 | 148,109 |
| 2025-12-11 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 157,523 |
| 2025-12-10 | 175.00 | 175.00 | 170.55 | 175.00 | 175.00 | 41,759 |
| 2025-12-09 | 175.00 | 175.65 | 173.43 | 175.00 | 175.00 | 52,236 |
| 2025-12-08 | 175.00 | 179.00 | 173.31 | 175.00 | 175.00 | 33,710 |
| 2025-12-05 | 175.00 | 176.49 | 171.50 | 175.00 | 175.00 | 300,621 |
| 2025-12-04 | 175.00 | 176.95 | 174.22 | 175.00 | 175.00 | 28,239 |
| 2025-12-03 | 175.00 | 177.14 | 175.00 | 175.00 | 175.00 | 74,649 |
| 2025-12-02 | 175.00 | 177.50 | 173.89 | 175.00 | 175.00 | 48,326 |
| 2025-12-01 | 175.00 | 179.50 | 170.00 | 175.00 | 175.00 | 50,827 |
| 2025-11-28 | 175.00 | 179.45 | 173.67 | 175.00 | 175.00 | 84,290 |
| 2025-11-27 | 175.00 | 179.50 | 173.67 | 175.00 | 175.00 | 299,419 |
| 2025-11-26 | 175.00 | 179.50 | 173.41 | 175.00 | 175.00 | 25,085 |
| 2025-11-25 | 175.00 | 179.50 | 170.00 | 175.00 | 175.00 | 14,583 |
| 2025-11-24 | 177.50 | 178.00 | 170.00 | 175.00 | 175.00 | 64,692 |
| 2025-11-21 | 177.50 | 179.00 | 175.05 | 177.50 | 177.50 | 16,391 |
| 2025-11-20 | 180.00 | 185.00 | 176.00 | 180.00 | 180.00 | 140,610 |
| 2025-11-19 | 177.50 | 180.00 | 175.05 | 177.50 | 177.50 | 42,690 |
| 2025-11-18 | 182.50 | 185.00 | 175.25 | 177.50 | 177.50 | 219,380 |
| 2025-11-17 | 185.00 | 187.45 | 180.00 | 185.00 | 185.00 | 36,235 |
| 2025-11-14 | 187.50 | 188.00 | 183.50 | 185.00 | 185.00 | 61,374 |
| 2025-11-13 | 190.00 | 195.00 | 185.00 | 187.50 | 187.50 | 119,919 |
| 2025-11-12 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 33,887 |
| 2025-11-11 | 187.50 | 192.90 | 186.50 | 190.00 | 190.00 | 478,880 |
| 2025-11-10 | 190.00 | 195.00 | 186.50 | 187.50 | 187.50 | 204,145 |
| 2025-11-07 | 187.50 | 192.40 | 185.00 | 190.00 | 190.00 | 62,023 |
| 2025-11-06 | 187.50 | 192.75 | 185.00 | 187.50 | 187.50 | 147,985 |
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.