AdvancedAdvT Ltd. (GB:ADVT)
LSE:ADVT
Want to see GB:ADVT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
162.50
165.00
160.00
160.00
160.00
-1.54%
82,255
0.25
May 20, 2026
152.50
165.00
149.78
162.50
162.50
+6.56%
7,763,027
37.31
May 19, 2026
155.00
156.40
150.00
152.50
152.50
-1.61%
153,060
0.73
May 18, 2026
155.00
156.70
153.00
155.00
155.00
0.00%
13,450
0.06
May 15, 2026
155.00
157.00
152.00
155.00
155.00
0.00%
43,749
0.20
May 14, 2026
160.00
165.00
152.66
155.00
155.00
-3.13%
227,924
1.06
May 13, 2026
160.00
165.00
155.00
160.00
160.00
0.00%
157,628
0.74
May 12, 2026
160.00
160.00
156.55
160.00
160.00
0.00%
153,806
0.72
May 11, 2026
160.00
160.05
157.55
160.00
160.00
0.00%
316,003
1.46
May 08, 2026
160.00
160.08
155.00
160.00
160.00
0.00%
318,289
1.50
May 07, 2026
160.00
164.50
155.00
160.00
160.00
0.00%
174,955
0.83
May 06, 2026
160.00
164.50
155.00
160.00
160.00
0.00%
241,604
1.15
May 05, 2026
160.00
165.00
155.00
160.00
160.00
0.00%
99,733
0.46
May 04, 2026
160.00
165.00
155.00
160.00
160.00
0.00%
0
0.00
May 01, 2026
160.00
165.00
155.00
160.00
160.00
0.00%
72,944
0.32
Apr 30, 2026
160.00
160.77
155.00
160.00
160.00
0.00%
88,665
0.39
Apr 29, 2026
160.00
161.67
157.40
160.00
160.00
0.00%
61,958
0.27
Apr 28, 2026
160.00
165.00
157.22
160.00
160.00
0.00%
130,444
0.57
Apr 27, 2026
165.00
170.00
160.00
160.00
160.00
-3.03%
205,528
0.91
Apr 24, 2026
165.00
170.00
160.00
165.00
165.00
0.00%
246,165
1.11
Apr 23, 2026
165.00
170.00
160.00
165.00
165.00
0.00%
298,276
1.37
Apr 22, 2026
165.00
170.00
164.25
165.00
165.00
0.00%
168,662
0.77
Apr 21, 2026
165.00
170.00
163.32
165.00
165.00
0.00%
302,349
1.39
Apr 20, 2026
170.00
175.00
164.84
165.00
165.00
-2.94%
461,631
2.18
Apr 17, 2026
170.00
175.00
165.00
170.00
170.00
0.00%
34,913
0.15
Apr 16, 2026
170.00
175.00
165.00
170.00
170.00
0.00%
228,347
1.01
Apr 15, 2026
170.00
175.00
165.00
170.00
170.00
0.00%
166,875
0.75
Apr 14, 2026
170.00
175.00
165.00
170.00
170.00
0.00%
43,990
0.19
Apr 13, 2026
170.00
175.00
165.00
170.00
170.00
0.00%
21,593
0.09
Apr 10, 2026
170.00
175.00
165.00
170.00
170.00
0.00%
462,455
2.08
Apr 09, 2026
165.00
174.75
166.37
170.00
170.00
+3.03%
423,829
1.94
Apr 08, 2026
165.00
170.00
163.25
165.00
165.00
0.00%
395,417
1.84
Apr 07, 2026
165.00
170.00
160.00
165.00
165.00
0.00%
274,205
1.27
Apr 06, 2026
165.00
165.30
160.00
165.00
165.00
0.00%
0
0.00
Apr 03, 2026
165.00
165.30
160.00
165.00
165.00
0.00%
0
0.00
Apr 02, 2026
165.00
165.30
160.00
165.00
165.00
0.00%
191,326
0.88
Apr 01, 2026
165.00
170.00
160.00
165.00
165.00
0.00%
659,777
3.12
Mar 31, 2026
162.50
170.00
160.00
165.00
165.00
+1.54%
534,441
2.64
Mar 30, 2026
165.00
170.00
160.00
162.50
162.50
-1.52%
83,362
0.41
Mar 27, 2026
165.00
170.00
161.50
165.00
165.00
0.00%
124,689
0.62
Mar 26, 2026
165.00
170.00
160.00
165.00
165.00
0.00%
11,644
0.06
Mar 25, 2026
165.00
170.00
161.50
165.00
165.00
0.00%
39,741
0.20
Mar 24, 2026
165.00
170.00
160.61
165.00
165.00
0.00%
220,391
1.12
Mar 23, 2026
165.00
167.50
160.00
165.00
165.00
0.00%
309,731
1.61
Mar 20, 2026
165.00
170.00
160.00
165.00
165.00
0.00%
309,989
1.64
Mar 19, 2026
165.00
167.80
160.00
165.00
165.00
0.00%
306,404
1.66
Mar 18, 2026
165.00
170.00
160.00
165.00
165.00
0.00%
52,075
0.28
Mar 17, 2026
165.00
165.70
160.00
165.00
165.00
0.00%
242,107
1.33
Mar 16, 2026
165.00
170.00
160.00
165.00
165.00
0.00%
232,453
1.29
Mar 13, 2026
165.00
166.45
162.00
165.00
165.00
0.00%
299,154
1.68
Rows: