AdvancedAdvT Limited (AIM:ADVT)
London · Delayed Price · Currency is GBP · Price in GBX 185.00
+5.00 (2.78%)
Sep 25, 2026, 3:17 PM GMT
AdvancedAdvT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 177.65 | 185.00 | 175.00 | 185.00 | - | 2.78% | 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 |
| 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 |