AdvancedAdvT (ADVT) Stock Chart & Stock Price History GBX 160 +5.00 (+3.23%) As of 11:20 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesBuy This Stock AdvancedAdvT Stock Price Performance The AdvancedAdvT (ADVT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 14.29%, with a year-to-date return of 1.46%. In the past month, the stock has increased 6.17%, reflecting recent market activity. As of the latest close, AdvancedAdvT traded at GBX 154 with a market cap of £244.55 million and volume of 61,021 shares. Receive ADVT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AdvancedAdvT and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.78%1 Month Performance+6.17%3 Month Performance-3.90%Year-To-Date Performance+1.46%1 Year Performance+14.29% ADVT Stock Chart for Thursday, May, 22, 2025 ADVT Chart by TradingView AdvancedAdvT Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/21/2025GBX 151.80GBX 154+1.45%GBX 160GBX 151.5561,021 shs£244.55 million05/20/2025GBX 157GBX 151.80-3.31%GBX 156.90GBX 150135,202 shs£241.06 million05/19/2025GBX 157.20GBX 157-0.13%GBX 157.40GBX 154.3994,801 shs£249.32 million05/16/2025GBX 156.30GBX 157.20+0.58%GBX 157.20GBX 154.27118,170 shs£249.63 million05/15/2025GBX 155.40GBX 156.30+0.58%GBX 156.30GBX 153.47153,052 shs£248.20 million05/14/2025GBX 156.20GBX 155.40-0.51%GBX 157.50GBX 153.40304,272 shs£246.77 million05/13/2025GBX 156.90GBX 156.20-0.45%GBX 156.42GBX 154.13186,477 shs£248.05 million05/12/2025GBX 153.73GBX 156.90+2.06%GBX 159.35GBX 151.60134,561 shs£249.16 million05/09/2025GBX 153.38GBX 153.73+0.23%GBX 155GBX 153.3854,753 shs£244.12 million05/08/2025GBX 156.38GBX 153.38-1.92%GBX 156GBX 153.3837,222 shs£243.56 million Get the Latest News and Ratings for ADVT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AdvancedAdvT and its competitors with MarketBeat's FREE daily newsletter. 05/07/2025GBX 150GBX 156.38+4.25%GBX 156.80GBX 152.55182,171 shs£248.33 million05/06/2025GBX 154.95GBX 150-3.19%GBX 157.50GBX 150234,759 shs£238.20 million05/05/2025GBX 154.95GBX 154.95GBX 155GBX 151.50112,909 shs£246.06 million05/02/2025GBX 153GBX 154.95+1.27%GBX 155GBX 151.50112,909 shs£246.06 million05/01/2025GBX 155.10GBX 153-1.35%GBX 156.75GBX 15190,268 shs£242.96 million04/30/2025GBX 155.60GBX 155.10-0.32%GBX 155.44GBX 152.55214,112 shs£246.30 million04/29/2025GBX 153.45GBX 155.60+1.40%GBX 156.40GBX 150357,397 shs£247.09 million04/28/2025GBX 150GBX 153.45+2.30%GBX 153.45GBX 149.44256,245 shs£243.68 million04/25/2025GBX 151.06GBX 150-0.70%GBX 150GBX 146.51234,570 shs£238.20 million04/24/2025GBX 150GBX 151.06+0.71%GBX 151.50GBX 145313,461 shs£239.89 million04/23/2025GBX 150.70GBX 150-0.46%GBX 153.58GBX 145212,279 shs£238.20 million04/22/2025GBX 148.93GBX 150.70+1.19%GBX 152GBX 145161,790 shs£239.31 million04/21/2025GBX 148.93GBX 148.93GBX 152.95GBX 148.9391,282 shs£236.50 million Related Companies Prs Reit Stock Chart Molten Ventures Stock Chart Pinewood Technologies Group Stock Chart Aurora Investment Trust Stock Chart Triple Point Social Housing REIT Stock Chart Saga Stock Chart Celtic Stock Chart Corero Network Security Stock Chart Value and Indexed Property Income Stock Chart Worsley Investors Stock Chart Receive ADVT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AdvancedAdvT and its competitors with MarketBeat's FREE daily newsletter. This page (LON:ADVT) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredThe Collapse Has Already Started — Your 401(k) Is NextThere's a major heist happening on American wealth in real time. Except this one doesn't involve masks or v...American Hartford Gold | SponsoredElon’s 2025 Silver Crisis (What It Means for You)Elon Musk is back in the spotlight—this time for fueling a global scramble for silver. Tesla's relentless p...GoldenCrest Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredThe DOJ Just Said Your Money Isn’t YoursWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AdvancedAdvT Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share AdvancedAdvT With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ADVT Stock Free ADVT Stock Alerts