Free Trial
→ Read this warning immediately (From Porter & Company) (Ad)tc pixel Free ADVT Stock Alerts

AdvancedAdvT (ADVT) Stock Chart & Stock Price History

AdvancedAdvT logo
GBX 157 -3.00 (-1.88%)
As of 12:33 PM Eastern
Compare

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 1.03%, with a year-to-date return of -8.45%. In the past month, the stock has decreased 4.85%, reflecting recent market activity.

As of the latest close, AdvancedAdvT traded at GBX 155 with a market cap of £214.75 million and volume of 152,628 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.90%
1 Month
Performance
-4.85%
3 Month
Performance
-1.88%
Year-To-Date
Performance
-8.45%
1 Year
Performance
+1.03%

ADVT Stock Chart for Thursday, May, 14, 2026

ADVT Chart by TradingView

AdvancedAdvT Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026GBX 156.81GBX 155
-1.15%		GBX 165GBX 155152,628 shs£214.75 million
05/12/2026GBX 159.73GBX 156.81
-1.83%		GBX 160GBX 156.55540,276 shs£210.75 million
05/11/2026GBX 160.05GBX 159.73
-0.20%		GBX 160.05GBX 157.55785,282 shs£214.68 million
05/08/2026GBX 160.10GBX 160.05
-0.03%		GBX 160.08GBX 155313,707 shs£215.11 million
05/07/2026GBX 160.14GBX 160.10
-0.02%		GBX 164.50GBX 155284,954 shs£215.17 million
05/06/2026GBX 158.76GBX 160.14
+0.87%		GBX 164.50GBX 155428,604 shs£218.47 million
05/05/2026N/AGBX 158.76GBX 165GBX 155248,832 shs£216.58 million
04/30/2026GBX 161.25GBX 160.48
-0.48%		GBX 160.77GBX 155113,665 shs£218.94 million
04/29/2026GBX 160GBX 161.25
+0.78%		GBX 161.67GBX 157.4054,458 shs£219.98 million
04/28/2026GBX 162.48GBX 160
-1.53%		GBX 165GBX 157.22302,944 shs£218.28 million
04/27/2026GBX 161GBX 162.48
+0.92%		GBX 170GBX 160.13504,899 shs£221.67 million
04/24/2026GBX 164.40GBX 161
-2.07%		GBX 170GBX 160401,380 shs£219.65 million
04/23/2026GBX 166GBX 164.40
-0.96%		GBX 167.35GBX 160482,107 shs£224.28 million
04/22/2026GBX 164.84GBX 166
+0.71%		GBX 170GBX 164.25206,161 shs£226.47 million
04/21/2026GBX 164.84GBX 164.84GBX 170GBX 163.32277,349 shs£224.88 million
04/20/2026GBX 165.55GBX 164.84
-0.43%		GBX 175GBX 164.84252,901 shs£224.88 million
04/17/2026GBX 171.45GBX 165.55
-3.44%		GBX 175GBX 16525,753 shs£225.85 million
04/16/2026GBX 173.75GBX 171.45
-1.32%		GBX 175GBX 165327,181 shs£233.90 million
04/15/2026GBX 165GBX 173.75
+5.30%		GBX 175GBX 165166,864 shs£237.04 million
04/14/2026GBX 165GBX 165GBX 175GBX 16530,990 shs£225.10 million
04/13/2026GBX 170GBX 165
-2.94%		GBX 175GBX 165201,774 shs£225.10 million
Related Companies

This page (LON:ADVT) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Peptide Company Lands Exclusive MMA Wellness Partnership
A publicly traded peptide company just signed an exclusive partnership with a NYSE-listed MMA media platform t...
The Tomorrow Investor | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
BlackRock, JPMorgan, and Goldman are all stock piling the same asset… are you?
BlackRock, JPMorgan, Goldman Sachs, Fidelity, ARK Invest and Andreessen Horowitz are all buying the same asset...
Awesomely, LLC | Sponsoredtc pixel
Distracted Americans set to miss out on quadrillions
Technology expert and Washington D.C. insider Jeff Brown - who identified Bitcoin, Tesla, and Nvidia early - s...
Brownstone Research | Sponsoredtc pixel