AdvancedAdvT Limited (AIM:ADVT)
London · Delayed Price · Currency is GBP · Price in GBX 155.00
0.00 (0.00%)
May 28, 2026, 3:37 PM GMT
AdvancedAdvT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |