AdvancedAdvT Limited (AIM:ADVT)
London · Delayed Price · Currency is GBP · Price in GBX 174.30
+4.30 (2.53%)
Jul 28, 2026, 8:53 AM GMT
AdvancedAdvT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 170.00 | 175.00 | 169.56 | 170.00 | 170.00 | - | 325,339 |
| Jul 24, 2026 | 170.00 | 175.00 | 169.15 | 170.00 | 170.00 | - | 124,881 |
| Jul 23, 2026 | 167.45 | 175.00 | 165.00 | 170.00 | 170.00 | 3.03% | 300,000 |
| Jul 22, 2026 | 164.51 | 170.00 | 160.00 | 165.00 | 165.00 | - | 103,945 |
| Jul 21, 2026 | 160.25 | 170.00 | 155.00 | 165.00 | 165.00 | 3.13% | 116,202 |
| Jul 20, 2026 | 160.00 | 165.00 | 160.00 | 160.00 | 160.00 | - | 109,319 |
| Jul 17, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 128,492 |
| Jul 16, 2026 | 159.75 | 165.00 | 155.00 | 160.00 | 160.00 | 1.59% | 158,748 |
| Jul 15, 2026 | 157.50 | 160.00 | 157.61 | 157.50 | 157.50 | - | 53,048 |
| Jul 14, 2026 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | - | 79,713 |
| Jul 13, 2026 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | - | 130,545 |
| Jul 10, 2026 | 160.00 | 160.00 | 157.10 | 157.50 | 157.50 | - | 24,356 |
| Jul 9, 2026 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | - | 4,159 |
| Jul 8, 2026 | 155.00 | 160.24 | 154.17 | 157.50 | 157.50 | 1.61% | 349,823 |
| Jul 7, 2026 | 155.00 | 160.00 | 152.50 | 155.00 | 155.00 | - | 42,655 |
| Jul 6, 2026 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | - | 8,200 |
| Jul 3, 2026 | 155.00 | 160.00 | 154.10 | 155.00 | 155.00 | - | 83,025 |
| Jul 2, 2026 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | - | 882,334 |
| Jul 1, 2026 | 150.96 | 158.00 | 150.00 | 155.00 | 155.00 | 1.64% | 109,358 |
| Jun 30, 2026 | 152.50 | 155.00 | 150.83 | 152.50 | 152.50 | - | 58,932 |
| Jun 29, 2026 | 160.00 | 165.00 | 150.50 | 152.50 | 152.50 | -1.61% | 485,122 |
| Jun 26, 2026 | 155.00 | 160.00 | 152.00 | 155.00 | 155.00 | - | 492,340 |
| Jun 25, 2026 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | - | 95,118 |
| Jun 24, 2026 | 155.00 | 154.00 | 153.99 | 155.00 | 155.00 | - | 15,600 |
| Jun 23, 2026 | 160.00 | 160.00 | 153.60 | 155.00 | 155.00 | - | 76,843 |
| Jun 22, 2026 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | - | 35,024 |
| Jun 19, 2026 | 155.00 | 156.75 | 152.50 | 155.00 | 155.00 | - | 61,503 |
| Jun 18, 2026 | 155.00 | 160.00 | 153.91 | 155.00 | 155.00 | - | 189,083 |
| Jun 17, 2026 | 155.00 | 160.00 | 153.75 | 155.00 | 155.00 | - | 243,892 |
| Jun 16, 2026 | 155.00 | 160.00 | 152.00 | 155.00 | 155.00 | - | 347,649 |
| Jun 15, 2026 | 155.00 | 160.00 | 153.10 | 155.00 | 155.00 | - | 30,844 |
| Jun 12, 2026 | 152.50 | 157.50 | 151.66 | 155.00 | 155.00 | 1.64% | 231,288 |
| Jun 11, 2026 | 155.00 | 160.00 | 152.55 | 152.50 | 152.50 | -1.61% | 120,723 |
| Jun 10, 2026 | 155.00 | 160.00 | 151.00 | 155.00 | 155.00 | - | 19,664 |
| Jun 9, 2026 | 155.00 | 160.00 | 153.55 | 155.00 | 155.00 | - | 16,923 |
| Jun 8, 2026 | 155.00 | 160.00 | 151.00 | 155.00 | 155.00 | - | 171,252 |
| Jun 5, 2026 | 155.00 | 160.00 | 152.66 | 155.00 | 155.00 | - | 50,648 |
| Jun 4, 2026 | 152.50 | 157.00 | 151.00 | 155.00 | 155.00 | 2.65% | 171,480 |
| Jun 3, 2026 | 155.00 | 156.45 | 151.00 | 151.00 | 151.00 | -2.58% | 174,350 |
| Jun 2, 2026 | 152.50 | 157.89 | 151.70 | 155.00 | 155.00 | 1.64% | 126,576 |
| Jun 1, 2026 | 152.50 | 155.00 | 149.70 | 152.50 | 152.50 | - | 600,101 |
| May 29, 2026 | 155.00 | 154.98 | 150.00 | 152.50 | 152.50 | -1.61% | 81,218 |
| May 28, 2026 | 155.00 | 155.98 | 151.33 | 155.00 | 155.00 | - | 13,198 |
| May 27, 2026 | 157.50 | 158.90 | 151.21 | 155.00 | 155.00 | -1.59% | 78,763 |
| May 26, 2026 | 157.50 | 159.30 | 155.00 | 157.50 | 157.50 | - | 77,061 |
| May 22, 2026 | 160.00 | 160.42 | 155.00 | 157.50 | 157.50 | -1.56% | 34,031 |
| May 21, 2026 | 162.22 | 165.00 | 160.00 | 160.00 | 160.00 | -1.54% | 82,255 |
| May 20, 2026 | 152.50 | 165.00 | 149.78 | 162.50 | 162.50 | 6.56% | 7,763,027 |
| May 19, 2026 | 155.00 | 156.40 | 150.00 | 152.50 | 152.50 | -1.61% | 153,060 |
| May 18, 2026 | 155.00 | 156.70 | 153.00 | 155.00 | 155.00 | - | 13,450 |