AdvancedAdvT Limited (AIM:ADVT)
London
· Delayed Price · Currency is GBP · Price in GBX 160.00
0.00 (0.00%)
Apr 28, 2026, 5:02 PM GMT
AdvancedAdvT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 150.00 | 156.00 | 145.00 | 156.00 | 156.00 | 4.00% | 123,006 |
| Feb 20, 2026 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | - | 80,665 |
| Feb 19, 2026 | 155.00 | 160.00 | 143.15 | 150.00 | 150.00 | -3.23% | 288,905 |
| Feb 18, 2026 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | - | 226,590 |
| Feb 17, 2026 | 155.00 | 156.45 | 151.10 | 155.00 | 155.00 | - | 214,636 |
| Feb 16, 2026 | 157.50 | 160.00 | 153.70 | 155.00 | 155.00 | -1.59% | 95,348 |
| Feb 13, 2026 | 157.50 | 160.00 | 153.00 | 157.50 | 157.50 | -0.32% | 89,990 |
| Feb 12, 2026 | 155.00 | 160.00 | 150.00 | 158.00 | 158.00 | 1.94% | 212,464 |
| Feb 11, 2026 | 167.50 | 165.25 | 146.75 | 155.00 | 155.00 | -7.46% | 423,996 |
| Feb 10, 2026 | 167.50 | 170.00 | 164.00 | 167.50 | 167.50 | - | 53,574 |
| Feb 9, 2026 | 165.00 | 170.00 | 160.00 | 167.50 | 167.50 | 1.52% | 79,492 |
| Feb 6, 2026 | 160.00 | 170.00 | 155.35 | 165.00 | 165.00 | 3.13% | 224,865 |
| Feb 5, 2026 | 167.50 | 170.00 | 155.60 | 160.00 | 160.00 | -4.48% | 573,908 |
| Feb 4, 2026 | 180.00 | 180.00 | 167.77 | 167.50 | 167.50 | -6.94% | 570,945 |
| Feb 3, 2026 | 182.50 | 185.00 | 175.00 | 180.00 | 180.00 | -1.37% | 223,061 |
| Feb 2, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 88,367 |
| Jan 30, 2026 | 180.00 | 185.00 | 178.55 | 182.50 | 182.50 | 1.39% | 174,790 |
| Jan 29, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 3,299 |
| Jan 28, 2026 | 180.00 | 185.00 | 177.00 | 180.00 | 180.00 | - | 46,002 |
| Jan 27, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 35,996 |
| Jan 26, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 24,783 |
| Jan 23, 2026 | 180.00 | 185.00 | 175.50 | 180.00 | 180.00 | - | 141,924 |
| Jan 22, 2026 | 170.00 | 185.00 | 165.00 | 180.00 | 180.00 | 5.88% | 265,978 |
| Jan 21, 2026 | 170.00 | 170.73 | 165.00 | 170.00 | 170.00 | - | 112,827 |
| Jan 20, 2026 | 170.00 | 175.00 | 165.10 | 170.00 | 170.00 | - | 995,191 |
| Jan 19, 2026 | 170.00 | 171.99 | 167.38 | 170.00 | 170.00 | - | 128,389 |
| Jan 16, 2026 | 170.00 | 173.50 | 169.31 | 170.00 | 170.00 | - | 43,610 |
| Jan 15, 2026 | 170.00 | 173.50 | 168.88 | 170.00 | 170.00 | - | 213,150 |
| Jan 14, 2026 | 170.00 | 172.98 | 165.00 | 170.00 | 170.00 | - | 148,483 |
| Jan 13, 2026 | 169.00 | 175.00 | 165.00 | 170.00 | 170.00 | 0.59% | 71,345 |
| Jan 12, 2026 | 169.00 | 173.00 | 167.55 | 169.00 | 169.00 | - | 203,801 |
| Jan 9, 2026 | 170.00 | 173.00 | 167.50 | 169.00 | 169.00 | -0.59% | 157,544 |
| Jan 8, 2026 | 170.00 | 172.90 | 165.00 | 170.00 | 170.00 | - | 361,743 |
| Jan 7, 2026 | 172.50 | 175.00 | 168.80 | 170.00 | 170.00 | -1.45% | 253,009 |
| Jan 6, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 31,636 |
| Jan 5, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 46,982 |
| Jan 2, 2026 | 172.50 | 175.00 | 170.61 | 172.50 | 172.50 | - | 205,922 |
| Dec 31, 2025 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | 1.47% | 36,120 |
| Dec 30, 2025 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 59,079 |
| Dec 29, 2025 | 170.00 | 173.49 | 165.00 | 170.00 | 170.00 | - | 16,440 |
| Dec 24, 2025 | 170.00 | 170.73 | 168.56 | 170.00 | 170.00 | - | 36,252 |
| Dec 23, 2025 | 172.50 | 171.50 | 167.67 | 170.00 | 170.00 | -2.86% | 75,281 |
| Dec 22, 2025 | 175.00 | 176.40 | 170.00 | 175.00 | 175.00 | - | 62,090 |
| Dec 19, 2025 | 175.00 | 172.98 | 167.00 | 175.00 | 175.00 | - | 65,977 |
| Dec 18, 2025 | 175.00 | 173.50 | 170.00 | 175.00 | 175.00 | - | 37,419 |
| Dec 17, 2025 | 175.00 | 177.35 | 170.00 | 175.00 | 175.00 | - | 96,455 |
| Dec 16, 2025 | 167.50 | 177.80 | 165.05 | 175.00 | 175.00 | 4.48% | 204,160 |
| Dec 15, 2025 | 175.00 | 179.00 | 165.75 | 167.50 | 167.50 | -4.29% | 211,567 |
| Dec 12, 2025 | 175.00 | 175.60 | 171.50 | 175.00 | 175.00 | - | 148,109 |
| Dec 11, 2025 | 175.00 | 173.95 | 170.00 | 175.00 | 175.00 | - | 157,523 |
| Dec 10, 2025 | 175.00 | 174.35 | 170.55 | 175.00 | 175.00 | - | 41,759 |
| Dec 9, 2025 | 175.00 | 175.65 | 173.43 | 175.00 | 175.00 | - | 52,236 |
| Dec 8, 2025 | 175.00 | 179.00 | 173.31 | 175.00 | 175.00 | - | 33,710 |
| Dec 5, 2025 | 175.00 | 176.49 | 171.50 | 175.00 | 175.00 | - | 300,621 |
| 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 |