AdvancedAdvT Limited (AIM:ADVT)
London · Delayed Price · Currency is GBP · Price in GBX 169.00
-1.00 (-0.59%)
Jan 9, 2026, 4:39 PM GMT
AdvancedAdvT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 170.00 | 173.00 | 167.50 | 169.00 | 169.00 | -0.59% | 157,544 |
| Jan 8, 2026 | 167.13 | 172.90 | 165.00 | 170.00 | 170.00 | - | 261,743 |
| Jan 7, 2026 | 172.50 | 175.00 | 168.80 | 170.00 | 170.00 | -1.45% | 253,009 |
| Jan 6, 2026 | 173.49 | 175.00 | 170.00 | 172.50 | 172.50 | - | 31,636 |
| Jan 5, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 46,982 |
| Jan 2, 2026 | 172.50 | 175.00 | 170.61 | 172.50 | 172.50 | - | 205,922 |
| Dec 31, 2025 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | 1.47% | 36,120 |
| Dec 30, 2025 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 59,079 |
| Dec 29, 2025 | 170.00 | 173.49 | 165.00 | 170.00 | 170.00 | - | 16,440 |
| Dec 24, 2025 | 168.56 | 170.73 | 168.56 | 170.00 | 170.00 | - | 21,252 |
| Dec 23, 2025 | 172.50 | 171.50 | 167.67 | 170.00 | 170.00 | -2.86% | 75,281 |
| Dec 22, 2025 | 175.00 | 176.40 | 170.00 | 175.00 | 175.00 | - | 62,090 |
| Dec 19, 2025 | 170.00 | 172.98 | 167.00 | 175.00 | 175.00 | - | 65,977 |
| Dec 18, 2025 | 175.00 | 173.50 | 170.00 | 175.00 | 175.00 | - | 37,419 |
| Dec 17, 2025 | 175.00 | 177.35 | 170.00 | 175.00 | 175.00 | - | 96,455 |
| Dec 16, 2025 | 167.50 | 177.80 | 165.05 | 175.00 | 175.00 | 4.48% | 204,160 |
| Dec 15, 2025 | 179.00 | 179.00 | 165.75 | 167.50 | 167.50 | -4.29% | 211,567 |
| Dec 12, 2025 | 175.00 | 175.60 | 171.50 | 175.00 | 175.00 | - | 148,109 |
| Dec 11, 2025 | 173.95 | 173.95 | 170.00 | 175.00 | 175.00 | - | 157,523 |
| Dec 10, 2025 | 175.00 | 174.35 | 170.55 | 175.00 | 175.00 | - | 41,759 |
| Dec 9, 2025 | 175.65 | 175.65 | 173.43 | 175.00 | 175.00 | - | 52,236 |
| Dec 8, 2025 | 175.00 | 179.00 | 173.31 | 175.00 | 175.00 | - | 33,710 |
| Dec 5, 2025 | 175.00 | 176.49 | 171.50 | 175.00 | 175.00 | - | 300,621 |
| Dec 4, 2025 | 175.00 | 176.95 | 174.22 | 175.00 | 175.00 | - | 28,239 |
| Dec 3, 2025 | 175.00 | 177.14 | 177.00 | 175.00 | 175.00 | - | 74,649 |
| Dec 2, 2025 | 175.00 | 177.50 | 173.89 | 175.00 | 175.00 | - | 48,326 |
| Dec 1, 2025 | 175.00 | 179.50 | 170.00 | 175.00 | 175.00 | - | 50,827 |
| Nov 28, 2025 | 175.00 | 179.45 | 173.67 | 175.00 | 175.00 | - | 84,290 |
| Nov 27, 2025 | 175.00 | 179.50 | 173.67 | 175.00 | 175.00 | - | 5,393 |
| Nov 26, 2025 | 175.00 | 179.50 | 173.41 | 175.00 | 175.00 | - | 25,085 |
| Nov 25, 2025 | 175.00 | 179.50 | 170.00 | 175.00 | 175.00 | - | 14,583 |
| Nov 24, 2025 | 177.50 | 178.00 | 170.00 | 175.00 | 175.00 | -1.41% | 64,692 |
| Nov 21, 2025 | 177.50 | 179.00 | 175.05 | 177.50 | 177.50 | -1.39% | 16,391 |
| Nov 20, 2025 | 180.00 | 185.00 | 176.00 | 180.00 | 180.00 | 1.41% | 140,610 |
| Nov 19, 2025 | 177.50 | 180.00 | 175.05 | 177.50 | 177.50 | - | 42,690 |
| Nov 18, 2025 | 182.50 | 185.00 | 175.25 | 177.50 | 177.50 | -4.05% | 219,380 |
| Nov 17, 2025 | 185.00 | 187.45 | 180.00 | 185.00 | 185.00 | - | 36,235 |
| Nov 14, 2025 | 187.50 | 188.00 | 183.50 | 185.00 | 185.00 | -1.33% | 61,374 |
| Nov 13, 2025 | 190.00 | 195.00 | 185.00 | 187.50 | 187.50 | -1.32% | 119,919 |
| Nov 12, 2025 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | - | 33,887 |
| Nov 11, 2025 | 187.50 | 192.90 | 186.50 | 190.00 | 190.00 | 1.33% | 478,880 |
| Nov 10, 2025 | 190.00 | 195.00 | 186.50 | 187.50 | 187.50 | -1.32% | 204,145 |
| Nov 7, 2025 | 187.50 | 192.40 | 185.00 | 190.00 | 190.00 | 1.33% | 62,023 |
| Nov 6, 2025 | 187.50 | 192.75 | 185.00 | 187.50 | 187.50 | - | 147,985 |
| Nov 5, 2025 | 185.00 | 190.00 | 183.00 | 187.50 | 187.50 | 1.35% | 120,217 |
| Nov 4, 2025 | 195.00 | 199.50 | 183.75 | 185.00 | 185.00 | -2.63% | 514,090 |
| Nov 3, 2025 | 190.00 | 200.00 | 185.50 | 190.00 | 190.00 | - | 156,828 |
| Oct 31, 2025 | 190.00 | 195.00 | 187.92 | 190.00 | 190.00 | - | 34,309 |
| Oct 30, 2025 | 192.50 | 195.00 | 186.66 | 190.00 | 190.00 | - | 35,393 |
| Oct 29, 2025 | 185.00 | 194.50 | 180.00 | 190.00 | 190.00 | 2.70% | 252,210 |