AdvancedAdvT Limited (AIM:ADVT)
London · Delayed Price · Currency is GBP · Price in GBX 152.50
-2.50 (-1.61%)
Jul 7, 2026, 4:24 PM GMT
AdvancedAdvT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 155.00 | 157.00 | 152.00 | 155.00 | 155.00 | - | 43,749 |
| May 14, 2026 | 160.00 | 165.00 | 152.66 | 155.00 | 155.00 | -3.13% | 227,924 |
| May 13, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 157,628 |
| May 12, 2026 | 160.00 | 160.00 | 156.55 | 160.00 | 160.00 | - | 153,806 |
| May 11, 2026 | 160.00 | 160.05 | 157.55 | 160.00 | 160.00 | - | 316,003 |
| May 8, 2026 | 160.00 | 160.08 | 155.00 | 160.00 | 160.00 | - | 318,289 |
| May 7, 2026 | 160.00 | 164.50 | 155.00 | 160.00 | 160.00 | - | 174,955 |
| May 6, 2026 | 160.00 | 164.50 | 155.00 | 160.00 | 160.00 | - | 241,604 |
| May 5, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 99,733 |
| May 1, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 72,944 |
| Apr 30, 2026 | 160.00 | 160.77 | 155.00 | 160.00 | 160.00 | - | 88,665 |
| Apr 29, 2026 | 160.00 | 161.67 | 157.40 | 160.00 | 160.00 | - | 61,958 |
| Apr 28, 2026 | 160.00 | 165.00 | 157.22 | 160.00 | 160.00 | - | 130,444 |
| Apr 27, 2026 | 165.00 | 170.00 | 160.00 | 160.00 | 160.00 | -3.03% | 205,528 |