AdvancedAdvT Limited (AIM:ADVT)
London · Delayed Price · Currency is GBP · Price in GBX 160.10
+0.10 (0.06%)
May 7, 2026, 3:55 PM GMT
AdvancedAdvT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 155.00 | 164.50 | 155.00 | 160.00 | - | - | 93,956 |
| 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 | - | 49,733 |
| May 1, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 72,944 |
| Apr 30, 2026 | 158.36 | 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 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | -3.03% | 115,528 |
| Apr 24, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 246,165 |
| Apr 23, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 298,276 |
| Apr 22, 2026 | 165.00 | 170.00 | 164.25 | 165.00 | 165.00 | - | 168,662 |
| Apr 21, 2026 | 165.00 | 170.00 | 163.32 | 165.00 | 165.00 | - | 302,349 |
| Apr 20, 2026 | 170.00 | 175.00 | 164.84 | 165.00 | 165.00 | -2.94% | 461,631 |
| Apr 17, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 34,913 |
| Apr 16, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 228,347 |
| Apr 15, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 166,875 |
| Apr 14, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 43,990 |
| Apr 13, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 21,593 |
| Apr 10, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 462,455 |
| Apr 9, 2026 | 165.00 | 174.75 | 166.37 | 170.00 | 170.00 | 3.03% | 423,829 |
| Apr 8, 2026 | 165.00 | 170.00 | 163.25 | 165.00 | 165.00 | - | 395,417 |
| Apr 7, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 274,205 |
| Apr 2, 2026 | 165.00 | 165.30 | 160.00 | 165.00 | 165.00 | - | 191,326 |
| Apr 1, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 659,777 |
| Mar 31, 2026 | 162.50 | 170.00 | 160.00 | 165.00 | 165.00 | 1.54% | 534,441 |
| Mar 30, 2026 | 165.00 | 170.00 | 160.00 | 162.50 | 162.50 | -1.52% | 83,362 |
| Mar 27, 2026 | 165.00 | 170.00 | 161.50 | 165.00 | 165.00 | - | 124,689 |
| Mar 26, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 11,644 |
| Mar 25, 2026 | 165.00 | 170.00 | 161.50 | 165.00 | 165.00 | - | 39,741 |
| Mar 24, 2026 | 165.00 | 170.00 | 160.61 | 165.00 | 165.00 | - | 220,391 |
| Mar 23, 2026 | 165.00 | 167.50 | 160.00 | 165.00 | 165.00 | - | 309,731 |
| Mar 20, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 309,989 |
| Mar 19, 2026 | 165.00 | 167.80 | 160.00 | 165.00 | 165.00 | - | 306,404 |
| Mar 18, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 52,075 |
| Mar 17, 2026 | 165.00 | 165.70 | 160.00 | 165.00 | 165.00 | - | 242,107 |
| Mar 16, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 232,453 |
| Mar 13, 2026 | 165.00 | 166.45 | 162.00 | 165.00 | 165.00 | - | 299,154 |
| Mar 12, 2026 | 165.00 | 170.00 | 161.50 | 165.00 | 165.00 | - | 162,408 |
| Mar 11, 2026 | 165.00 | 167.14 | 160.50 | 165.00 | 165.00 | - | 83,184 |
| Mar 10, 2026 | 160.00 | 165.00 | 157.55 | 165.00 | 165.00 | 3.13% | 139,105 |
| Mar 9, 2026 | 155.00 | 160.00 | 153.35 | 160.00 | 160.00 | - | 333,036 |
| Mar 6, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3.23% | 106,760 |
| Mar 5, 2026 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | - | 135,215 |
| Mar 4, 2026 | 150.00 | 158.50 | 145.00 | 155.00 | 155.00 | 6.90% | 509,071 |
| Mar 3, 2026 | 145.00 | 147.85 | 139.00 | 145.00 | 145.00 | - | 42,777 |
| Mar 2, 2026 | 150.00 | 155.00 | 144.51 | 145.00 | 145.00 | -3.33% | 220,618 |
| Feb 27, 2026 | 150.00 | 155.00 | 146.00 | 150.00 | 150.00 | - | 265,552 |
| Feb 26, 2026 | 152.50 | 155.00 | 147.50 | 150.00 | 150.00 | -1.64% | 388,583 |
| Feb 25, 2026 | 160.00 | 169.00 | 150.00 | 152.50 | 152.50 | 1.67% | 366,132 |
| Feb 24, 2026 | 150.00 | 151.48 | 145.00 | 150.00 | 150.00 | -3.85% | 548,201 |