Free Trial

AdvancedAdvT (ADVT) Stock Chart & Stock Price History

GBX 154.95 +2.45 (+1.61%)
As of 11:22 AM Eastern

AdvancedAdvT Stock Price Performance

5 Day
Performance
+3.30%
1 Month
Performance
-1.46%
3 Month
Performance
+4.70%
6 Month
Performance
+19.19%
Year-To-Date
Performance
-1.74%
1 Year
Performance
+15.20%
Receive ADVT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AdvancedAdvT and its competitors with MarketBeat's FREE daily newsletter.

ADVT Stock Chart for Friday, May, 2, 2025

AdvancedAdvT Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025GBX 155.10GBX 153
-1.35%
GBX 156.75GBX 15190,268 shs£242.96 million
04/30/2025GBX 155.60GBX 155.10
-0.32%
GBX 155.44GBX 152.55214,112 shs£246.30 million
04/29/2025GBX 153.45GBX 155.60
+1.40%
GBX 156.40GBX 150357,397 shs£247.09 million
04/28/2025GBX 150GBX 153.45
+2.30%
GBX 153.45GBX 149.44256,245 shs£243.68 million
04/25/2025GBX 151.06GBX 150
-0.70%
GBX 150GBX 146.51234,570 shs£238.20 million
04/24/2025GBX 150GBX 151.06
+0.71%
GBX 151.50GBX 145313,461 shs£239.89 million
04/23/2025GBX 150.70GBX 150
-0.46%
GBX 153.58GBX 145212,279 shs£238.20 million
04/22/2025GBX 148.93GBX 150.70
+1.19%
GBX 152GBX 145161,790 shs£239.31 million
04/21/2025GBX 148.93GBX 148.93GBX 152.95GBX 148.9391,282 shs£236.50 million
04/18/2025GBX 148.93GBX 148.93GBX 152.95GBX 148.9391,282 shs£236.50 million
04/17/2025GBX 150GBX 148.93
-0.71%
GBX 152.95GBX 148.9391,282 shs£236.50 million
04/16/2025GBX 152.45GBX 150
-1.61%
GBX 152GBX 149.9165,529 shs£238.20 million
04/15/2025GBX 149.70GBX 152.45
+1.84%
GBX 152.45GBX 149.78141,482 shs£242.09 million
04/14/2025GBX 148.77GBX 149.70
+0.63%
GBX 153.45GBX 148.87187,655 shs£237.72 million
04/11/2025GBX 150GBX 148.77
-0.82%
GBX 151.45GBX 148.50195,901 shs£236.25 million
04/10/2025GBX 144.70GBX 150
+3.66%
GBX 154GBX 145.10109,047 shs£238.20 million
04/09/2025GBX 140GBX 144.70
+3.36%
GBX 144.70GBX 135103,901 shs£229.78 million
04/09/2025GBX 140GBX 144.70
+3.36%
GBX 144.70GBX 135103,901 shs£229.78 million
04/08/2025GBX 135.01GBX 140
+3.70%
GBX 144.90GBX 135.10124,953 shs£222.32 million
04/08/2025GBX 135.01GBX 140
+3.70%
GBX 144.90GBX 135.10124,953 shs£222.32 million
04/07/2025GBX 140GBX 135.01
-3.56%
GBX 138.45GBX 126.50366,498 shs£214.40 million
04/04/2025GBX 148.35GBX 140
-5.63%
GBX 148.35GBX 130508,435 shs£222.32 million
04/03/2025GBX 157.25GBX 148.35
-5.66%
GBX 152.40GBX 146317,072 shs£235.58 million
04/02/2025GBX 157.25GBX 157.25GBX 158.80GBX 150418,120 shs£249.71 million
04/01/2025GBX 156.70GBX 157.25
+0.35%
GBX 160GBX 157.25507,651 shs£249.71 million

This page (LON:ADVT) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners