AdvancedAdvT Limited (AIM:ADVT)
London
· Delayed Price · Currency is GBP · Price in GBX 175.00
0.00 (0.00%)
At close: Dec 5, 2025
AdvancedAdvT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | - | - | 280,000 |
| Dec 4, 2025 | 175.00 | 176.95 | 174.22 | 175.00 | 175.00 | - | 28,239 |
| Dec 3, 2025 | 175.00 | 177.14 | 177.00 | 175.00 | 175.00 | - | 74,649 |
| Dec 2, 2025 | 175.00 | 177.50 | 173.89 | 175.00 | 175.00 | - | 48,326 |
| Dec 1, 2025 | 175.00 | 179.50 | 170.00 | 175.00 | 175.00 | - | 50,827 |
| Nov 28, 2025 | 175.00 | 179.45 | 173.67 | 175.00 | 175.00 | - | 84,290 |
| Nov 27, 2025 | 175.00 | 179.50 | 173.67 | 175.00 | 175.00 | - | 5,393 |
| Nov 26, 2025 | 175.00 | 179.50 | 173.41 | 175.00 | 175.00 | - | 25,085 |
| Nov 25, 2025 | 175.00 | 179.50 | 170.00 | 175.00 | 175.00 | - | 14,583 |
| Nov 24, 2025 | 177.50 | 178.00 | 170.00 | 175.00 | 175.00 | -1.41% | 64,692 |
| Nov 21, 2025 | 177.50 | 179.00 | 175.05 | 177.50 | 177.50 | -1.39% | 16,391 |
| Nov 20, 2025 | 180.00 | 185.00 | 176.00 | 180.00 | 180.00 | 1.41% | 140,610 |
| Nov 19, 2025 | 177.50 | 180.00 | 175.05 | 177.50 | 177.50 | - | 42,690 |
| Nov 18, 2025 | 182.50 | 185.00 | 175.25 | 177.50 | 177.50 | -4.05% | 219,380 |
| Nov 17, 2025 | 185.00 | 187.45 | 180.00 | 185.00 | 185.00 | - | 36,235 |
| Nov 14, 2025 | 187.50 | 188.00 | 183.50 | 185.00 | 185.00 | -1.33% | 61,374 |
| Nov 13, 2025 | 190.00 | 195.00 | 185.00 | 187.50 | 187.50 | -1.32% | 119,919 |
| Nov 12, 2025 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | - | 33,887 |
| Nov 11, 2025 | 187.50 | 192.90 | 186.50 | 190.00 | 190.00 | 1.33% | 478,880 |
| Nov 10, 2025 | 190.00 | 195.00 | 186.50 | 187.50 | 187.50 | -1.32% | 204,145 |
| Nov 7, 2025 | 187.50 | 192.40 | 185.00 | 190.00 | 190.00 | 1.33% | 62,023 |
| Nov 6, 2025 | 187.50 | 192.75 | 185.00 | 187.50 | 187.50 | - | 147,985 |
| Nov 5, 2025 | 185.00 | 190.00 | 183.00 | 187.50 | 187.50 | 1.35% | 120,217 |
| Nov 4, 2025 | 195.00 | 199.50 | 183.75 | 185.00 | 185.00 | -2.63% | 514,090 |
| Nov 3, 2025 | 190.00 | 200.00 | 185.50 | 190.00 | 190.00 | - | 156,828 |
| Oct 31, 2025 | 190.00 | 195.00 | 187.92 | 190.00 | 190.00 | - | 34,309 |
| Oct 30, 2025 | 192.50 | 195.00 | 186.66 | 190.00 | 190.00 | - | 35,393 |
| Oct 29, 2025 | 185.00 | 194.50 | 180.00 | 190.00 | 190.00 | 2.70% | 252,210 |
| Oct 28, 2025 | 185.00 | 189.00 | 180.00 | 185.00 | 185.00 | - | 43,859 |
| Oct 27, 2025 | 177.50 | 187.70 | 178.96 | 185.00 | 185.00 | 4.23% | 158,596 |
| Oct 24, 2025 | 180.00 | 182.19 | 176.25 | 177.50 | 177.50 | -1.39% | 42,962 |
| Oct 23, 2025 | 180.00 | 182.25 | 178.00 | 180.00 | 180.00 | - | 89,884 |
| Oct 22, 2025 | 180.00 | 184.00 | 178.96 | 180.00 | 180.00 | - | 23,196 |
| Oct 21, 2025 | 180.00 | 185.00 | 178.89 | 180.00 | 180.00 | - | 29,955 |
| Oct 20, 2025 | 175.00 | 184.00 | 170.50 | 180.00 | 180.00 | 2.86% | 74,518 |
| Oct 17, 2025 | 180.00 | 178.33 | 171.00 | 175.00 | 175.00 | -2.78% | 93,959 |
| Oct 16, 2025 | 180.00 | 182.50 | 176.51 | 180.00 | 180.00 | - | 128,592 |
| Oct 15, 2025 | 180.00 | 180.48 | 175.11 | 180.00 | 180.00 | - | 78,181 |
| Oct 14, 2025 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 1.41% | 82,081 |
| Oct 13, 2025 | 180.00 | 181.50 | 175.00 | 177.50 | 177.50 | -1.39% | 246,963 |
| Oct 10, 2025 | 182.50 | 185.00 | 175.00 | 180.00 | 180.00 | -1.37% | 166,335 |
| Oct 9, 2025 | 182.50 | 185.00 | 176.50 | 182.50 | 182.50 | - | 75,521 |
| Oct 8, 2025 | 185.00 | 185.49 | 180.00 | 182.50 | 182.50 | -1.35% | 66,096 |
| Oct 7, 2025 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | -1.33% | 2,006,268 |
| Oct 6, 2025 | 185.00 | 190.00 | 180.00 | 187.50 | 187.50 | 1.35% | 86,757 |
| Oct 3, 2025 | 190.00 | 190.00 | 180.00 | 185.00 | 185.00 | -2.63% | 142,451 |
| Oct 2, 2025 | 185.00 | 199.50 | 185.00 | 190.00 | 190.00 | 2.70% | 478,833 |
| Oct 1, 2025 | 187.50 | 189.80 | 182.25 | 185.00 | 185.00 | -1.33% | 81,217 |
| Sep 30, 2025 | 190.00 | 195.00 | 185.00 | 187.50 | 187.50 | -1.32% | 57,246 |
| Sep 29, 2025 | 190.00 | 191.40 | 186.20 | 190.00 | 190.00 | - | 26,937 |
| Sep 26, 2025 | 190.00 | 192.00 | 187.50 | 190.00 | 190.00 | - | 552,982 |
| Sep 25, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 16,500 |
| Sep 24, 2025 | 190.00 | 193.20 | 186.71 | 190.00 | 190.00 | - | 34,070 |
| Sep 23, 2025 | 190.00 | 194.70 | 182.56 | 190.00 | 190.00 | - | 118,249 |
| Sep 22, 2025 | 190.00 | 192.40 | 186.00 | 190.00 | 190.00 | - | 95,696 |
| Sep 19, 2025 | 190.00 | 192.45 | 186.25 | 190.00 | 190.00 | - | 38,659 |
| Sep 18, 2025 | 190.00 | 193.50 | 181.30 | 190.00 | 190.00 | - | 545,319 |
| Sep 17, 2025 | 190.00 | 191.50 | 187.60 | 190.00 | 190.00 | - | 61,746 |
| Sep 16, 2025 | 192.50 | 190.35 | 185.75 | 190.00 | 190.00 | -1.30% | 126,362 |
| Sep 15, 2025 | 192.50 | 194.00 | 190.00 | 192.50 | 192.50 | - | 15,800 |
| Sep 12, 2025 | 195.00 | 195.20 | 190.00 | 192.50 | 192.50 | -1.28% | 81,323 |
| Sep 11, 2025 | 195.00 | 197.00 | 192.11 | 195.00 | 195.00 | - | 68,442 |
| Sep 10, 2025 | 195.00 | 200.00 | 194.20 | 195.00 | 195.00 | - | 73,792 |
| Sep 9, 2025 | 195.00 | 197.80 | 192.55 | 195.00 | 195.00 | - | 72,123 |
| Sep 8, 2025 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | - | 175,755 |
| Sep 5, 2025 | 185.00 | 199.75 | 186.11 | 195.00 | 195.00 | 5.41% | 240,062 |
| Sep 4, 2025 | 180.00 | 190.00 | 175.00 | 185.00 | 185.00 | 2.78% | 196,022 |
| Sep 3, 2025 | 185.00 | 187.00 | 176.55 | 180.00 | 180.00 | -2.70% | 315,538 |
| Sep 2, 2025 | 185.00 | 193.33 | 180.78 | 185.00 | 185.00 | - | 176,756 |
| Sep 1, 2025 | 192.50 | 193.89 | 181.70 | 185.00 | 185.00 | -3.90% | 242,770 |
| Aug 29, 2025 | 200.00 | 199.00 | 190.25 | 192.50 | 192.50 | -2.53% | 74,403 |
| Aug 28, 2025 | 195.00 | 204.90 | 190.00 | 197.50 | 197.50 | 1.28% | 228,888 |
| Aug 27, 2025 | 195.00 | 197.97 | 191.21 | 195.00 | 195.00 | - | 46,310 |
| Aug 26, 2025 | 200.00 | 204.00 | 195.00 | 195.00 | 195.00 | -2.50% | 54,412 |
| Aug 22, 2025 | 197.50 | 204.00 | 195.00 | 200.00 | 200.00 | 1.27% | 147,494 |
| Aug 21, 2025 | 199.00 | 203.00 | 196.00 | 197.50 | 197.50 | -0.75% | 26,505 |
| Aug 20, 2025 | 200.00 | 203.00 | 195.00 | 199.00 | 199.00 | -0.50% | 86,292 |
| Aug 19, 2025 | 205.00 | 210.00 | 200.00 | 200.00 | 200.00 | -2.44% | 25,586 |
| Aug 18, 2025 | 205.00 | 210.00 | 200.50 | 205.00 | 205.00 | - | 582,212 |
| Aug 15, 2025 | 210.00 | 215.00 | 201.66 | 205.00 | 205.00 | -2.38% | 86,670 |
| Aug 14, 2025 | 202.50 | 215.00 | 202.00 | 210.00 | 210.00 | 3.70% | 1,051,342 |
| Aug 13, 2025 | 202.50 | 210.00 | 200.00 | 202.50 | 202.50 | - | 21,290 |
| Aug 12, 2025 | 207.50 | 210.00 | 196.00 | 202.50 | 202.50 | -0.74% | 65,883 |
| Aug 11, 2025 | 207.50 | 215.00 | 200.00 | 204.00 | 204.00 | -1.69% | 236,160 |
| Aug 8, 2025 | 202.50 | 215.00 | 195.00 | 207.50 | 207.50 | 1.22% | 174,579 |
| Aug 7, 2025 | 192.50 | 208.00 | 194.80 | 205.00 | 205.00 | 6.49% | 525,399 |
| Aug 6, 2025 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 89,849 |
| Aug 5, 2025 | 190.00 | 198.00 | 190.08 | 192.50 | 192.50 | 1.32% | 80,140 |
| Aug 4, 2025 | 190.00 | 194.00 | 185.00 | 190.00 | 190.00 | - | 43,354 |
| Aug 1, 2025 | 195.00 | 199.00 | 186.35 | 190.00 | 190.00 | -2.56% | 263,601 |
| Jul 31, 2025 | 195.00 | 199.00 | 190.00 | 195.00 | 195.00 | - | 137,537 |
| Jul 30, 2025 | 187.50 | 200.00 | 190.00 | 195.00 | 195.00 | 4.00% | 278,815 |
| Jul 29, 2025 | 192.50 | 195.00 | 183.00 | 187.50 | 187.50 | -2.60% | 152,614 |
| Jul 28, 2025 | 195.00 | 200.00 | 190.00 | 192.50 | 192.50 | -1.28% | 50,942 |
| Jul 25, 2025 | 195.00 | 200.00 | 191.66 | 195.00 | 195.00 | - | 95,064 |
| Jul 24, 2025 | 185.00 | 200.00 | 187.61 | 195.00 | 195.00 | 5.41% | 151,450 |
| Jul 23, 2025 | 185.00 | 190.00 | 184.00 | 185.00 | 185.00 | - | 8,871 |
| Jul 22, 2025 | 182.50 | 190.00 | 181.00 | 185.00 | 185.00 | 1.37% | 79,765 |
| Jul 21, 2025 | 189.50 | 194.00 | 180.50 | 182.50 | 182.50 | -3.69% | 192,308 |
| Jul 18, 2025 | 182.50 | 194.75 | 181.30 | 189.50 | 189.50 | 3.84% | 297,262 |