AdvancedAdvT Limited (AIM:ADVT)
London · Delayed Price · Currency is GBP · Price in GBX 192.00
+2.00 (1.05%)
Oct 31, 2025, 4:26 PM GMT+1
AdvancedAdvT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 192.25 | 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 | 177.50 | 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 | - | 29,209 |
| 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% | 80,368 |
| Oct 17, 2025 | 180.00 | 180.00 | 171.00 | 175.00 | 175.00 | -2.78% | 94,345 |
| 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 | - | 113,181 |
| Oct 14, 2025 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 1.41% | 82,692 |
| 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 | 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 |