AdvancedAdvT Limited (AIM:ADVT)
London · Delayed Price · Currency is GBP · Price in GBX 180.00
-2.50 (-1.37%)
Oct 10, 2025, 6:23 PM GMT+1
AdvancedAdvT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 182.50 | 185.00 | 175.00 | 180.00 | 180.00 | -1.37% | 116,335 |
| Oct 9, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 80,521 |
| Oct 8, 2025 | 185.00 | 185.49 | 180.00 | 182.50 | 182.50 | -1.35% | 76,096 |
| Oct 7, 2025 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | -1.33% | 2,006,268 |
| Oct 6, 2025 | 185.00 | 190.00 | 180.00 | 187.50 | 187.50 | 1.35% | 86,757 |
| Oct 3, 2025 | 190.00 | 190.00 | 180.00 | 185.00 | 185.00 | -2.63% | 142,451 |
| Oct 2, 2025 | 189.50 | 199.50 | 185.00 | 190.00 | 190.00 | 2.70% | 478,833 |
| Oct 1, 2025 | 187.50 | 189.80 | 182.25 | 185.00 | 185.00 | -1.33% | 81,217 |
| Sep 30, 2025 | 190.00 | 195.00 | 185.00 | 187.50 | 187.50 | -1.32% | 57,246 |
| Sep 29, 2025 | 190.00 | 191.40 | 186.20 | 190.00 | 190.00 | - | 26,937 |
| Sep 26, 2025 | 190.00 | 192.00 | 187.50 | 190.00 | 190.00 | - | 552,982 |
| Sep 25, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 31,250 |
| Sep 24, 2025 | 190.00 | 193.20 | 186.71 | 190.00 | 190.00 | - | 34,070 |
| Sep 23, 2025 | 190.00 | 194.70 | 182.56 | 190.00 | 190.00 | - | 118,249 |
| Sep 22, 2025 | 190.00 | 192.40 | 186.00 | 190.00 | 190.00 | - | 95,917 |
| Sep 19, 2025 | 190.00 | 192.45 | 186.25 | 190.00 | 190.00 | - | 41,018 |
| Sep 18, 2025 | 190.00 | 193.50 | 181.30 | 190.00 | 190.00 | - | 545,319 |
| Sep 17, 2025 | 190.00 | 191.50 | 187.60 | 190.00 | 190.00 | - | 86,583 |
| Sep 16, 2025 | 192.50 | 192.50 | 185.75 | 190.00 | 190.00 | -1.30% | 126,362 |
| Sep 15, 2025 | 192.50 | 194.00 | 190.00 | 192.50 | 192.50 | - | 18,500 |
| Sep 12, 2025 | 195.00 | 195.20 | 190.00 | 192.50 | 192.50 | -1.28% | 81,323 |
| Sep 11, 2025 | 195.00 | 197.00 | 192.11 | 195.00 | 195.00 | - | 68,442 |
| Sep 10, 2025 | 195.00 | 200.00 | 194.20 | 195.00 | 195.00 | - | 73,792 |
| Sep 9, 2025 | 195.00 | 197.80 | 192.55 | 195.00 | 195.00 | - | 72,123 |
| Sep 8, 2025 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | - | 175,755 |
| Sep 5, 2025 | 185.00 | 199.75 | 185.00 | 195.00 | 195.00 | 5.41% | 240,062 |
| Sep 4, 2025 | 180.00 | 190.00 | 175.00 | 185.00 | 185.00 | 2.78% | 196,022 |
| Sep 3, 2025 | 185.00 | 187.00 | 176.55 | 180.00 | 180.00 | -2.70% | 325,538 |
| Sep 2, 2025 | 185.00 | 193.33 | 180.78 | 185.00 | 185.00 | - | 177,155 |
| Sep 1, 2025 | 190.00 | 193.89 | 181.70 | 185.00 | 185.00 | -3.90% | 242,770 |
| Aug 29, 2025 | 199.00 | 199.00 | 190.25 | 192.50 | 192.50 | -2.53% | 74,403 |
| Aug 28, 2025 | 197.90 | 204.90 | 190.00 | 197.50 | 197.50 | 1.28% | 228,888 |
| Aug 27, 2025 | 196.96 | 197.97 | 191.21 | 195.00 | 195.00 | - | 47,821 |
| Aug 26, 2025 | 195.00 | 204.00 | 195.00 | 195.00 | 195.00 | -2.50% | 56,566 |
| Aug 22, 2025 | 196.30 | 204.00 | 195.00 | 200.00 | 200.00 | 1.27% | 151,994 |
| Aug 21, 2025 | 198.55 | 203.00 | 196.00 | 197.50 | 197.50 | -0.75% | 26,505 |
| Aug 20, 2025 | 197.61 | 203.00 | 195.00 | 199.00 | 199.00 | -0.50% | 86,292 |
| Aug 19, 2025 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | -2.44% | 26,276 |
| Aug 18, 2025 | 206.80 | 210.00 | 200.50 | 205.00 | 205.00 | - | 582,212 |
| Aug 15, 2025 | 210.80 | 215.00 | 201.66 | 205.00 | 205.00 | -2.38% | 86,670 |
| Aug 14, 2025 | 208.50 | 215.00 | 202.00 | 210.00 | 210.00 | 3.70% | 1,051,342 |
| Aug 13, 2025 | 210.00 | 210.00 | 200.00 | 202.50 | 202.50 | - | 26,121 |
| Aug 12, 2025 | 201.33 | 210.00 | 196.00 | 202.50 | 202.50 | -0.74% | 65,883 |
| Aug 11, 2025 | 213.30 | 215.00 | 200.00 | 204.00 | 204.00 | -1.69% | 236,160 |
| Aug 8, 2025 | 208.00 | 215.00 | 195.00 | 207.50 | 207.50 | 1.22% | 174,579 |
| Aug 7, 2025 | 195.00 | 208.00 | 194.80 | 205.00 | 205.00 | 6.49% | 525,399 |
| Aug 6, 2025 | 190.00 | 195.00 | 190.00 | 192.50 | 192.50 | - | 102,349 |
| Aug 5, 2025 | 194.00 | 198.00 | 190.08 | 192.50 | 192.50 | 1.32% | 80,140 |
| Aug 4, 2025 | 186.76 | 194.00 | 185.00 | 190.00 | 190.00 | - | 43,660 |
| Aug 1, 2025 | 192.36 | 199.00 | 186.35 | 190.00 | 190.00 | -2.56% | 306,135 |