AdvancedAdvT Limited (AIM:ADVT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 174.00
-1.00 (-0.57%)
Nov 6, 2026, 9:05 AM GMT
AdvancedAdvT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | -0.57% | 28,807 |
| Nov 5, 2026 | 170.00 | 180.00 | 165.50 | 175.00 | 175.00 | 6.06% | 62,856 |
| Nov 4, 2026 | 170.00 | 174.35 | 165.00 | 165.00 | 165.00 | -2.94% | 31,279 |
| Nov 3, 2026 | 180.00 | 180.00 | 167.50 | 170.00 | 170.00 | -5.56% | 119,512 |
| Nov 2, 2026 | 180.00 | 185.00 | 175.13 | 180.00 | 180.00 | - | 88,737 |
| Oct 30, 2026 | 180.00 | 184.00 | 175.00 | 180.00 | 180.00 | - | 52,351 |
| Oct 29, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 46,863 |
| Oct 28, 2026 | 180.00 | 185.00 | 176.33 | 180.00 | 180.00 | - | 199,101 |
| Oct 27, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 196,564 |
| Oct 26, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 177,290 |
| Oct 23, 2026 | 180.00 | 184.00 | 177.60 | 180.00 | 180.00 | - | 20,826 |
| Oct 22, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 457,139 |
| Oct 21, 2026 | 180.00 | 185.00 | 177.00 | 180.00 | 180.00 | - | 72,201 |
| Oct 20, 2026 | 180.00 | 185.00 | 176.51 | 180.00 | 180.00 | - | 447,020 |
| Oct 19, 2026 | 182.50 | 185.00 | 176.25 | 180.00 | 180.00 | -1.37% | 198,561 |
| Oct 16, 2026 | 180.75 | 183.00 | 180.00 | 182.50 | 182.50 | - | 98,867 |
| Oct 15, 2026 | 185.00 | 190.00 | 180.51 | 182.50 | 182.50 | -1.35% | 178,311 |
| Oct 14, 2026 | 190.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 78,678 |
| Oct 13, 2026 | 190.00 | 190.00 | 180.51 | 185.00 | 185.00 | - | 50,505 |
| Oct 12, 2026 | 188.15 | 190.00 | 180.51 | 185.00 | 185.00 | -1.33% | 307,103 |
| Oct 9, 2026 | 190.00 | 190.00 | 185.00 | 187.50 | 187.50 | - | 27,672 |
| Oct 8, 2026 | 185.00 | 187.97 | 185.00 | 187.50 | 187.50 | - | 124,724 |
| Oct 7, 2026 | 185.00 | 190.00 | 180.00 | 187.50 | 187.50 | 1.35% | 318,439 |
| Oct 6, 2026 | 185.00 | 189.50 | 180.00 | 185.00 | 185.00 | - | 599,645 |
| Oct 5, 2026 | 185.00 | 189.50 | 181.00 | 185.00 | 185.00 | - | 133,586 |
| Oct 2, 2026 | 180.30 | 189.00 | 180.00 | 185.00 | 185.00 | 2.78% | 75,774 |
| Oct 1, 2026 | 179.74 | 180.00 | 175.00 | 180.00 | 180.00 | - | 259,847 |
| Sep 30, 2026 | 181.05 | 183.00 | 177.50 | 180.00 | 180.00 | - | 40,757 |
| Sep 29, 2026 | 185.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 22,132 |
| Sep 28, 2026 | 184.50 | 185.00 | 175.00 | 180.00 | 180.00 | - | 15,781 |
| Sep 25, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 3,970 |
| Sep 24, 2026 | 180.00 | 180.00 | 175.30 | 180.00 | 180.00 | 2.86% | 62,339 |
| Sep 23, 2026 | 175.17 | 180.00 | 175.17 | 175.00 | 175.00 | - | 4,977 |
| Sep 22, 2026 | 180.00 | 180.00 | 174.91 | 175.00 | 175.00 | - | 17,976 |
| Sep 21, 2026 | 174.71 | 180.00 | 173.00 | 175.00 | 175.00 | - | 123,986 |
| Sep 18, 2026 | 170.00 | 176.85 | 170.00 | 175.00 | 175.00 | - | 45,241 |
| Sep 17, 2026 | 176.35 | 177.00 | 174.22 | 175.00 | 175.00 | - | 22,639 |
| Sep 16, 2026 | 177.49 | 180.00 | 170.00 | 175.00 | 175.00 | 2.94% | 244,209 |
| Sep 15, 2026 | 170.51 | 175.00 | 168.70 | 170.00 | 170.00 | -2.30% | 46,618 |
| Sep 14, 2026 | 171.40 | 174.00 | 174.00 | 174.00 | 174.00 | 0.87% | 21,274 |
| Sep 11, 2026 | 172.50 | 175.00 | 171.30 | 172.50 | 172.50 | - | 25,225 |
| Sep 10, 2026 | 177.50 | 180.00 | 171.30 | 172.50 | 172.50 | -2.82% | 458,228 |
| Sep 9, 2026 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 234,083 |
| Sep 8, 2026 | 180.00 | 180.00 | 175.00 | 177.50 | 177.50 | 0.85% | 197,314 |
| Sep 7, 2026 | 177.50 | 180.00 | 175.00 | 176.00 | 176.00 | -0.85% | 90,680 |
| Sep 4, 2026 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 197,209 |
| Sep 3, 2026 | 177.50 | 180.00 | 175.31 | 177.50 | 177.50 | - | 170,950 |
| Sep 2, 2026 | 177.75 | 185.00 | 175.00 | 177.50 | 177.50 | -1.39% | 266,782 |
| Sep 1, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 1.41% | 191,336 |
| Aug 28, 2026 | 180.00 | 185.00 | 175.00 | 177.50 | 177.50 | -1.39% | 191,174 |