AdvancedAdvT Limited (AIM:ADVT)
London · Delayed Price · Currency is GBP · Price in GBX 176.30
-1.21 (-0.68%)
Sep 4, 2026, 4:21 PM GMT
AdvancedAdvT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 177.50 | 185.00 | 178.27 | 180.00 | 180.00 | 1.41% | 70,348 |
| Aug 26, 2026 | 175.00 | 180.00 | 170.00 | 177.50 | 177.50 | 1.43% | 175,444 |
| Aug 25, 2026 | 175.00 | 180.00 | 176.00 | 175.00 | 175.00 | - | 14,383 |
| Aug 24, 2026 | 176.27 | 180.00 | 170.00 | 175.00 | 175.00 | - | 73,872 |
| Aug 21, 2026 | 178.20 | 180.00 | 170.00 | 175.00 | 175.00 | - | 14,348 |
| Aug 20, 2026 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | - | 44,990 |
| Aug 19, 2026 | 180.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 18,197 |
| Aug 18, 2026 | 177.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 78,786 |
| Aug 17, 2026 | 174.99 | 180.00 | 170.00 | 175.00 | 175.00 | - | 31,417 |
| Aug 14, 2026 | 174.97 | 180.00 | 174.97 | 175.00 | 175.00 | - | 38,530 |
| Aug 13, 2026 | 180.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 138,688 |
| Aug 12, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 21,282 |
| Aug 11, 2026 | 175.00 | 180.00 | 174.55 | 175.00 | 175.00 | - | 12,572 |
| Aug 10, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 77,497 |
| Aug 7, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 424,367 |
| Aug 6, 2026 | 180.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 165,174 |
| Aug 5, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 33,736 |
| Aug 4, 2026 | 170.00 | 180.00 | 170.00 | 175.00 | 175.00 | 2.94% | 169,504 |
| Aug 3, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 219,490 |
| Jul 31, 2026 | 170.00 | 174.30 | 165.00 | 170.00 | 170.00 | - | 166,025 |
| Jul 30, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 61,815 |
| Jul 29, 2026 | 170.00 | 175.00 | 171.18 | 170.00 | 170.00 | - | 103,604 |
| Jul 28, 2026 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | - | 226,468 |
| 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 |