AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 185.00 | 190.00 | 183.00 | 187.50 | 187.50 | 120,217 |
| 2025-11-04 | 195.00 | 199.50 | 183.75 | 185.00 | 185.00 | 514,090 |
| 2025-11-03 | 190.00 | 200.00 | 185.50 | 190.00 | 190.00 | 156,828 |
| 2025-10-31 | 190.00 | 195.00 | 187.92 | 190.00 | 190.00 | 89,309 |
| 2025-10-30 | 192.50 | 195.00 | 186.66 | 190.00 | 190.00 | 35,393 |
| 2025-10-29 | 185.00 | 194.50 | 180.00 | 190.00 | 190.00 | 252,210 |
| 2025-10-28 | 185.00 | 189.00 | 180.00 | 185.00 | 185.00 | 43,859 |
| 2025-10-27 | 178.96 | 187.70 | 178.96 | 185.00 | 185.00 | 158,596 |
| 2025-10-24 | 180.00 | 182.19 | 176.25 | 177.50 | 177.50 | 42,962 |
| 2025-10-23 | 180.00 | 182.25 | 178.00 | 180.00 | 180.00 | 89,884 |
| 2025-10-22 | 180.00 | 184.00 | 178.96 | 180.00 | 180.00 | 23,196 |
| 2025-10-21 | 180.00 | 185.00 | 178.89 | 180.00 | 180.00 | 29,955 |
| 2025-10-20 | 175.00 | 184.00 | 170.50 | 180.00 | 180.00 | 74,518 |
| 2025-10-17 | 178.33 | 178.33 | 171.00 | 175.00 | 175.00 | 93,959 |
| 2025-10-16 | 180.00 | 182.50 | 176.51 | 180.00 | 180.00 | 128,592 |
| 2025-10-15 | 180.00 | 180.48 | 175.11 | 180.00 | 180.00 | 78,181 |
| 2025-10-14 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 82,081 |
| 2025-10-13 | 180.00 | 181.50 | 175.00 | 177.50 | 177.50 | 246,963 |
| 2025-10-10 | 182.50 | 185.00 | 175.00 | 180.00 | 180.00 | 166,335 |
| 2025-10-09 | 182.50 | 185.00 | 176.50 | 182.50 | 182.50 | 75,521 |
| 2025-10-08 | 185.00 | 185.49 | 180.00 | 182.50 | 182.50 | 66,096 |
| 2025-10-07 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | 2,006,268 |
| 2025-10-06 | 185.00 | 190.00 | 180.00 | 187.50 | 187.50 | 86,757 |
| 2025-10-03 | 190.00 | 190.00 | 180.00 | 185.00 | 185.00 | 142,451 |
| 2025-10-02 | 185.00 | 199.50 | 185.00 | 190.00 | 190.00 | 478,833 |
| 2025-10-01 | 187.50 | 189.80 | 182.25 | 185.00 | 185.00 | 81,217 |
| 2025-09-30 | 190.00 | 195.00 | 185.00 | 187.50 | 187.50 | 57,246 |
| 2025-09-29 | 190.00 | 191.40 | 186.20 | 190.00 | 190.00 | 26,937 |
| 2025-09-26 | 190.00 | 192.00 | 187.50 | 190.00 | 190.00 | 552,982 |
| 2025-09-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 16,500 |
| 2025-09-24 | 190.00 | 193.20 | 186.71 | 190.00 | 190.00 | 34,070 |
| 2025-09-23 | 190.00 | 194.70 | 182.56 | 190.00 | 190.00 | 118,249 |
| 2025-09-22 | 190.00 | 192.40 | 186.00 | 190.00 | 190.00 | 95,696 |
| 2025-09-19 | 190.00 | 192.45 | 186.25 | 190.00 | 190.00 | 38,659 |
| 2025-09-18 | 190.00 | 193.50 | 181.30 | 190.00 | 190.00 | 545,319 |
| 2025-09-17 | 190.00 | 191.50 | 187.60 | 190.00 | 190.00 | 61,746 |
| 2025-09-16 | 190.35 | 190.35 | 185.75 | 190.00 | 190.00 | 126,362 |
| 2025-09-15 | 192.50 | 194.00 | 190.00 | 192.50 | 192.50 | 15,800 |
| 2025-09-12 | 195.00 | 195.20 | 190.00 | 192.50 | 192.50 | 81,323 |
| 2025-09-11 | 195.00 | 197.00 | 192.11 | 195.00 | 195.00 | 68,442 |
| 2025-09-10 | 195.00 | 200.00 | 194.20 | 195.00 | 195.00 | 73,792 |
| 2025-09-09 | 195.00 | 197.80 | 192.55 | 195.00 | 195.00 | 72,123 |
| 2025-09-08 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 175,755 |
| 2025-09-05 | 186.11 | 199.75 | 186.11 | 195.00 | 195.00 | 240,062 |
| 2025-09-04 | 180.00 | 190.00 | 175.00 | 185.00 | 185.00 | 196,022 |
| 2025-09-03 | 185.00 | 187.00 | 176.55 | 180.00 | 180.00 | 315,538 |
| 2025-09-02 | 185.00 | 193.33 | 180.78 | 185.00 | 185.00 | 176,756 |
| 2025-09-01 | 192.50 | 193.89 | 181.70 | 185.00 | 185.00 | 242,770 |
| 2025-08-29 | 199.00 | 199.00 | 190.25 | 192.50 | 192.50 | 99,403 |
| 2025-08-28 | 195.00 | 204.90 | 190.00 | 197.50 | 197.50 | 228,888 |
| 2025-08-27 | 195.00 | 197.97 | 191.21 | 195.00 | 195.00 | 46,310 |
| 2025-08-26 | 200.00 | 204.00 | 195.00 | 195.00 | 195.00 | 54,412 |
| 2025-08-22 | 197.50 | 204.00 | 195.00 | 200.00 | 200.00 | 147,494 |
| 2025-08-21 | 199.00 | 203.00 | 196.00 | 197.50 | 197.50 | 26,505 |
| 2025-08-20 | 200.00 | 203.00 | 195.00 | 199.00 | 199.00 | 86,292 |
| 2025-08-19 | 205.00 | 210.00 | 200.00 | 200.00 | 200.00 | 25,586 |
| 2025-08-18 | 205.00 | 210.00 | 200.50 | 205.00 | 205.00 | 582,212 |
| 2025-08-15 | 210.00 | 215.00 | 201.66 | 205.00 | 205.00 | 86,670 |
| 2025-08-14 | 202.50 | 215.00 | 202.00 | 210.00 | 210.00 | 1,051,342 |
| 2025-08-13 | 202.50 | 210.00 | 200.00 | 202.50 | 202.50 | 71,290 |
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.