AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 207.50 | 210.00 | 196.00 | 202.50 | 202.50 | 65,883 |
| 2025-08-11 | 207.50 | 215.00 | 200.00 | 204.00 | 204.00 | 236,160 |
| 2025-08-08 | 202.50 | 215.00 | 195.00 | 207.50 | 207.50 | 174,579 |
| 2025-08-07 | 194.80 | 208.00 | 194.80 | 205.00 | 205.00 | 1,155,399 |
| 2025-08-06 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 89,849 |
| 2025-08-05 | 190.08 | 198.00 | 190.08 | 192.50 | 192.50 | 80,140 |
| 2025-08-04 | 190.00 | 194.00 | 185.00 | 190.00 | 190.00 | 43,354 |
| 2025-08-01 | 195.00 | 199.00 | 186.35 | 190.00 | 190.00 | 338,394 |
| 2025-07-31 | 195.00 | 199.00 | 190.00 | 195.00 | 195.00 | 137,537 |
| 2025-07-30 | 190.00 | 200.00 | 190.00 | 195.00 | 195.00 | 278,815 |
| 2025-07-29 | 192.50 | 195.00 | 183.00 | 187.50 | 187.50 | 152,614 |
| 2025-07-28 | 195.00 | 200.00 | 190.00 | 192.50 | 192.50 | 50,942 |
| 2025-07-25 | 195.00 | 200.00 | 191.66 | 195.00 | 195.00 | 95,064 |
| 2025-07-24 | 187.61 | 200.00 | 187.61 | 195.00 | 195.00 | 151,450 |
| 2025-07-23 | 185.00 | 190.00 | 184.00 | 185.00 | 185.00 | 8,871 |
| 2025-07-22 | 182.50 | 190.00 | 181.00 | 185.00 | 185.00 | 79,765 |
| 2025-07-21 | 189.50 | 194.00 | 180.50 | 182.50 | 182.50 | 192,308 |
| 2025-07-18 | 182.50 | 194.75 | 181.30 | 189.50 | 189.50 | 287,262 |
| 2025-07-17 | 180.00 | 185.00 | 175.10 | 182.50 | 182.50 | 206,571 |
| 2025-07-16 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 40,496 |
| 2025-07-15 | 170.00 | 185.00 | 166.70 | 180.00 | 180.00 | 318,174 |
| 2025-07-14 | 170.00 | 174.00 | 165.00 | 170.00 | 170.00 | 44,838 |
| 2025-07-11 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 81,091 |
| 2025-07-10 | 170.00 | 172.50 | 170.00 | 170.00 | 170.00 | 18,970 |
| 2025-07-09 | 170.00 | 173.45 | 165.00 | 171.00 | 171.00 | 92,274 |
| 2025-07-08 | 165.00 | 174.50 | 165.00 | 170.00 | 170.00 | 182,201 |
| 2025-07-07 | 160.00 | 170.00 | 156.00 | 165.00 | 165.00 | 343,167 |
| 2025-07-04 | 160.00 | 165.00 | 156.00 | 160.00 | 160.00 | 418,495 |
| 2025-07-03 | 160.00 | 165.00 | 158.60 | 160.00 | 160.00 | 211,247 |
| 2025-07-02 | 162.50 | 165.00 | 158.35 | 160.00 | 160.00 | 115,754 |
| 2025-07-01 | 165.00 | 165.70 | 160.10 | 162.50 | 162.50 | 214,983 |
| 2025-06-30 | 170.00 | 174.00 | 160.10 | 165.00 | 165.00 | 637,083 |
| 2025-06-27 | 165.00 | 170.00 | 161.00 | 165.00 | 165.00 | 26,454 |
| 2025-06-26 | 166.30 | 166.30 | 161.60 | 165.00 | 165.00 | 250,093 |
| 2025-06-25 | 170.00 | 175.00 | 165.70 | 170.00 | 170.00 | 86,883 |
| 2025-06-24 | 170.00 | 171.90 | 168.90 | 170.00 | 170.00 | 115,485 |
| 2025-06-23 | 175.00 | 180.00 | 165.55 | 170.00 | 170.00 | 220,258 |
| 2025-06-20 | 175.00 | 180.00 | 173.60 | 175.00 | 175.00 | 33,571 |
| 2025-06-19 | 173.00 | 180.00 | 173.00 | 175.00 | 175.00 | 255,795 |
| 2025-06-18 | 170.00 | 175.00 | 165.50 | 172.50 | 172.50 | 90,655 |
| 2025-06-17 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 67,533 |
| 2025-06-16 | 165.00 | 170.00 | 161.50 | 165.00 | 165.00 | 69,817 |
| 2025-06-13 | 165.00 | 169.50 | 160.10 | 165.00 | 165.00 | 44,809 |
| 2025-06-12 | 162.50 | 170.00 | 156.55 | 165.00 | 165.00 | 203,923 |
| 2025-06-11 | 170.00 | 171.50 | 162.50 | 162.50 | 162.50 | 144,889 |
| 2025-06-10 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 100,252 |
| 2025-06-09 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 138,305 |
| 2025-06-06 | 170.00 | 180.00 | 168.00 | 170.00 | 170.00 | 621,290 |
| 2025-06-05 | 160.00 | 170.00 | 158.89 | 170.00 | 170.00 | 207,032 |
| 2025-06-04 | 162.50 | 165.00 | 157.13 | 160.00 | 160.00 | 92,182 |
| 2025-06-03 | 160.00 | 165.00 | 157.66 | 162.50 | 162.50 | 196,106 |
| 2025-06-02 | 157.50 | 165.00 | 157.00 | 160.00 | 160.00 | 270,550 |
| 2025-05-30 | 156.00 | 158.90 | 156.00 | 157.50 | 157.50 | 617,343 |
| 2025-05-29 | 155.00 | 156.75 | 151.85 | 155.00 | 155.00 | 33,781 |
| 2025-05-28 | 155.00 | 155.00 | 150.10 | 155.00 | 155.00 | 52,054 |
| 2025-05-27 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 49,793 |
| 2025-05-23 | 155.00 | 155.77 | 154.00 | 155.00 | 155.00 | 249,714 |
| 2025-05-22 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 98,315 |
| 2025-05-21 | 155.00 | 160.00 | 151.55 | 155.00 | 155.00 | 33,521 |
| 2025-05-20 | 155.00 | 156.90 | 150.00 | 155.00 | 155.00 | 110,202 |
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.