AdvancedAdvT Limited (AIM:ADVT)
London · Delayed Price · Currency is GBP · Price in GBX 174.28
-0.72 (-0.41%)
Dec 17, 2025, 4:22 PM GMT+1
AdvancedAdvT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 177.35 | 177.35 | 170.00 | 174.28 | - | -0.41% | 96,427 |
| 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 |
| Oct 28, 2025 | 185.00 | 189.00 | 180.00 | 185.00 | 185.00 | - | 43,859 |
| Oct 27, 2025 | 177.50 | 187.70 | 178.96 | 185.00 | 185.00 | 4.23% | 158,596 |
| Oct 24, 2025 | 180.00 | 182.19 | 176.25 | 177.50 | 177.50 | -1.39% | 42,962 |
| Oct 23, 2025 | 180.00 | 182.25 | 178.00 | 180.00 | 180.00 | - | 89,884 |
| Oct 22, 2025 | 180.00 | 184.00 | 178.96 | 180.00 | 180.00 | - | 23,196 |
| Oct 21, 2025 | 180.00 | 185.00 | 178.89 | 180.00 | 180.00 | - | 29,955 |
| Oct 20, 2025 | 175.00 | 184.00 | 170.50 | 180.00 | 180.00 | 2.86% | 74,518 |
| Oct 17, 2025 | 180.00 | 178.33 | 171.00 | 175.00 | 175.00 | -2.78% | 93,959 |
| Oct 16, 2025 | 180.00 | 182.50 | 176.51 | 180.00 | 180.00 | - | 128,592 |
| Oct 15, 2025 | 180.00 | 180.48 | 175.11 | 180.00 | 180.00 | - | 78,181 |
| Oct 14, 2025 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 1.41% | 82,081 |
| Oct 13, 2025 | 180.00 | 181.50 | 175.00 | 177.50 | 177.50 | -1.39% | 246,963 |
| Oct 10, 2025 | 182.50 | 185.00 | 175.00 | 180.00 | 180.00 | -1.37% | 166,335 |
| Oct 9, 2025 | 182.50 | 185.00 | 176.50 | 182.50 | 182.50 | - | 75,521 |