AdvancedAdvT Ltd. ADVT
LSE · United Kingdom · Finance
GBp 180.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 180.00 | 0.00% | GBp 179.74 | GBp 180.00 | GBp 175.00 | 402.75K |
| 2026-09-30 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 183.00 | GBp 177.50 | 40.76K |
| 2026-09-29 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 185.00 | GBp 175.00 | 22.13K |
| 2026-09-28 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 185.00 | GBp 175.00 | 15.78K |
| 2026-09-25 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 185.00 | GBp 175.00 | 3.97K |
| 2026-09-24 | GBp 180.00 | +2.86% | GBp 175.00 | GBp 180.00 | GBp 175.30 | 62.34K |
| 2026-09-23 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 175.16 | 4.98K |
| 2026-09-22 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 174.91 | 17.98K |
| 2026-09-21 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 173.00 | 123.99K |
| 2026-09-18 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 176.85 | GBp 170.00 | 45.24K |
| 2026-09-17 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 177.00 | GBp 174.21 | 22.64K |
| 2026-09-16 | GBp 175.00 | +2.94% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 244.21K |
| 2026-09-15 | GBp 170.00 | -2.30% | GBp 172.50 | GBp 175.00 | GBp 168.70 | 46.62K |
| 2026-09-14 | GBp 174.00 | +0.87% | GBp 172.50 | GBp 175.00 | GBp 170.00 | 21.27K |
| 2026-09-11 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 175.00 | GBp 171.30 | 25.23K |
| 2026-09-10 | GBp 172.50 | -2.82% | GBp 177.50 | GBp 180.00 | GBp 171.30 | 458.23K |
| 2026-09-09 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 180.00 | GBp 175.00 | 234.08K |
| 2026-09-08 | GBp 177.50 | +0.85% | GBp 177.50 | GBp 180.00 | GBp 175.00 | 247.31K |
| 2026-09-07 | GBp 176.00 | -0.85% | GBp 177.50 | GBp 180.00 | GBp 175.00 | 90.68K |
| 2026-09-04 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 180.00 | GBp 175.00 | 197.21K |
| 2026-09-03 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 180.00 | GBp 175.31 | 170.95K |
| 2026-09-02 | GBp 177.50 | -1.39% | GBp 180.00 | GBp 185.00 | GBp 175.00 | 266.78K |
| 2026-09-01 | GBp 180.00 | +1.41% | GBp 180.00 | GBp 185.00 | GBp 175.00 | 206.34K |
| 2026-08-28 | GBp 177.50 | -1.39% | GBp 180.00 | GBp 185.00 | GBp 175.00 | 191.17K |
| 2026-08-27 | GBp 180.00 | +1.41% | GBp 177.50 | GBp 185.00 | GBp 178.27 | 70.35K |
| 2026-08-26 | GBp 177.50 | +1.43% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 235.44K |
| 2026-08-25 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 176.00 | 14.38K |
| 2026-08-24 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 73.87K |
| 2026-08-21 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 14.35K |
| 2026-08-20 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 175.00 | 44.99K |
| 2026-08-19 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 18.20K |
| 2026-08-18 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 78.79K |
| 2026-08-17 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 31.42K |
| 2026-08-14 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 174.97 | 38.53K |
| 2026-08-13 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 138.69K |
| 2026-08-12 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 21.28K |
| 2026-08-11 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 174.55 | 12.57K |
| 2026-08-10 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 77.50K |
| 2026-08-07 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 424.37K |
| 2026-08-06 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 165.17K |
| 2026-08-05 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 33.74K |
| 2026-08-04 | GBp 175.00 | +2.94% | GBp 170.00 | GBp 180.00 | GBp 170.00 | 169.50K |
| 2026-08-03 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 165.00 | 219.49K |
| 2026-07-31 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 174.30 | GBp 165.00 | 166.03K |
| 2026-07-30 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 165.00 | 61.82K |
| 2026-07-29 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 171.18 | 103.60K |
| 2026-07-28 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 170.00 | 226.47K |
| 2026-07-27 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 169.56 | 348.11K |
| 2026-07-24 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 169.15 | 212.38K |
| 2026-07-23 | GBp 170.00 | +3.03% | GBp 165.00 | GBp 175.00 | GBp 165.00 | 300.00K |
| 2026-07-22 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 170.00 | GBp 160.00 | 103.94K |
| 2026-07-21 | GBp 165.00 | +3.13% | GBp 160.00 | GBp 170.00 | GBp 155.00 | 116.20K |
| 2026-07-20 | GBp 160.00 | 0.00% | GBp 160.00 | GBp 165.00 | GBp 160.00 | 109.32K |
| 2026-07-17 | GBp 160.00 | 0.00% | GBp 160.00 | GBp 165.00 | GBp 155.00 | 128.49K |
| 2026-07-16 | GBp 160.00 | +1.59% | GBp 157.50 | GBp 165.00 | GBp 155.00 | 158.75K |
| 2026-07-15 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 160.00 | GBp 157.61 | 53.05K |
| 2026-07-14 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 160.00 | GBp 155.00 | 79.71K |
| 2026-07-13 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 160.00 | GBp 155.00 | 130.54K |
| 2026-07-10 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 160.00 | GBp 157.10 | 24.36K |
| 2026-07-09 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 160.00 | GBp 155.00 | 4.16K |
| 2026-07-08 | GBp 157.50 | +1.61% | GBp 155.00 | GBp 160.24 | GBp 154.17 | 349.82K |
| 2026-07-07 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 152.50 | 42.66K |
| 2026-07-06 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 150.00 | 8.20K |
| 2026-07-03 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 154.10 | 83.03K |
| 2026-07-02 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 150.00 | 882.33K |
| 2026-07-01 | GBp 155.00 | +1.64% | GBp 152.50 | GBp 158.00 | GBp 150.00 | 169.36K |
| 2026-06-30 | GBp 152.50 | 0.00% | GBp 152.50 | GBp 155.00 | GBp 150.82 | 58.93K |
| 2026-06-29 | GBp 152.50 | -1.61% | GBp 160.00 | GBp 165.00 | GBp 150.50 | 485.12K |
| 2026-06-26 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 152.00 | 492.34K |
| 2026-06-25 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 150.00 | 95.12K |
| 2026-06-24 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 154.00 | GBp 153.99 | 15.60K |
| 2026-06-23 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 153.60 | 126.84K |
| 2026-06-22 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 155.00 | 35.02K |
| 2026-06-19 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 156.75 | GBp 152.50 | 61.50K |
| 2026-06-18 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 153.91 | 189.08K |
| 2026-06-17 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 153.75 | 243.89K |
| 2026-06-16 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 152.00 | 347.65K |
| 2026-06-15 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 153.10 | 30.84K |
| 2026-06-12 | GBp 155.00 | +1.64% | GBp 152.50 | GBp 157.50 | GBp 151.66 | 231.29K |
| 2026-06-11 | GBp 152.50 | -1.61% | GBp 155.00 | GBp 160.00 | GBp 152.55 | 120.72K |
| 2026-06-10 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 151.00 | 19.66K |
| 2026-06-09 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 153.55 | 16.92K |
| 2026-06-08 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 151.00 | 171.25K |
| 2026-06-05 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 152.66 | 50.65K |
| 2026-06-04 | GBp 155.00 | +2.65% | GBp 152.50 | GBp 157.00 | GBp 151.00 | 171.48K |
| 2026-06-03 | GBp 151.00 | -2.58% | GBp 155.00 | GBp 156.45 | GBp 151.00 | 174.35K |
| 2026-06-02 | GBp 155.00 | +1.64% | GBp 152.50 | GBp 157.89 | GBp 151.70 | 126.58K |
| 2026-06-01 | GBp 152.50 | 0.00% | GBp 152.50 | GBp 155.00 | GBp 149.70 | 600.10K |
| 2026-05-29 | GBp 152.50 | -1.61% | GBp 155.00 | GBp 154.98 | GBp 150.00 | 81.22K |
| 2026-05-28 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 155.98 | GBp 151.32 | 13.20K |