AdvancedAdvT Limited (AIM:ADVT)
London · Delayed Price · Currency is GBP · Price in GBX 193.89
-1.11 (-0.57%)
Sep 9, 2025, 1:50 PM GMT+1
AdvancedAdvT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 196.37 | 199.00 | 190.00 | 195.00 | 195.00 | - | 137,537 |
| Jul 30, 2025 | 190.00 | 200.00 | 190.00 | 195.00 | 195.00 | 4.00% | 278,815 |
| Jul 29, 2025 | 190.00 | 195.00 | 183.00 | 187.50 | 187.50 | -2.60% | 152,614 |
| Jul 28, 2025 | 200.00 | 200.00 | 190.00 | 192.50 | 192.50 | -1.28% | 50,942 |
| Jul 25, 2025 | 198.50 | 200.00 | 191.66 | 195.00 | 195.00 | - | 95,064 |
| Jul 24, 2025 | 188.00 | 200.00 | 187.61 | 195.00 | 195.00 | 5.41% | 151,450 |
| Jul 23, 2025 | 184.00 | 190.00 | 184.00 | 185.00 | 185.00 | - | 11,021 |
| Jul 22, 2025 | 182.00 | 190.00 | 181.00 | 185.00 | 185.00 | 1.37% | 79,765 |
| Jul 21, 2025 | 189.50 | 194.00 | 180.50 | 182.50 | 182.50 | -3.69% | 192,308 |
| Jul 18, 2025 | 184.00 | 194.75 | 181.30 | 189.50 | 189.50 | 3.84% | 297,262 |
| Jul 17, 2025 | 181.00 | 185.00 | 175.10 | 182.50 | 182.50 | 1.39% | 231,571 |
| Jul 16, 2025 | 181.60 | 185.00 | 175.00 | 180.00 | 180.00 | - | 40,496 |
| Jul 15, 2025 | 173.22 | 185.00 | 166.70 | 180.00 | 180.00 | 5.88% | 318,174 |
| Jul 14, 2025 | 170.00 | 174.00 | 165.00 | 170.00 | 170.00 | - | 44,838 |
| Jul 11, 2025 | 172.35 | 175.00 | 165.00 | 170.00 | 170.00 | - | 81,091 |
| Jul 10, 2025 | 172.50 | 172.50 | 170.00 | 170.00 | 170.00 | -0.58% | 18,970 |
| Jul 9, 2025 | 168.89 | 173.45 | 165.00 | 171.00 | 171.00 | 0.59% | 92,274 |
| Jul 8, 2025 | 166.70 | 174.50 | 165.00 | 170.00 | 170.00 | 3.03% | 182,201 |
| Jul 7, 2025 | 163.80 | 170.00 | 156.00 | 165.00 | 165.00 | 3.13% | 343,167 |
| Jul 4, 2025 | 161.40 | 165.00 | 156.00 | 160.00 | 160.00 | - | 418,495 |
| Jul 3, 2025 | 161.90 | 165.00 | 158.60 | 160.00 | 160.00 | - | 211,247 |
| Jul 2, 2025 | 161.65 | 165.00 | 158.35 | 160.00 | 160.00 | -1.54% | 117,651 |
| Jul 1, 2025 | 162.26 | 165.70 | 160.10 | 162.50 | 162.50 | -1.52% | 214,983 |
| Jun 30, 2025 | 174.00 | 174.00 | 160.10 | 165.00 | 165.00 | - | 637,083 |