Go Pro
→ Why I'm NOT Buying the SpaceX IPO (And What I'm Buying Instead) (From Decentralized Masters) (Ad)tc pixel Free ADVT Stock Alerts

AdvancedAdvT (ADVT) Stock Chart & Stock Price History

AdvancedAdvT logo
GBX 177.75 -2.25 (-1.25%)
As of 03:14 AM Eastern

AdvancedAdvT Stock Price Performance

5 Day
Performance
-1.25%
1 Month
Performance
+2.59%
3 Month
Performance
+14.68%
Year-To-Date
Performance
+3.64%
1 Year
Performance
-4.84%

ADVT Stock Chart for Wednesday, September, 2, 2026

30 Days 90 Days 1 Year

The AdvancedAdvT (ADVT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 4.84%, with a year-to-date return of 3.64%. In the past month, the stock has increased 2.59%, reflecting recent market activity.

As of the latest close, AdvancedAdvT traded at GBX 178 with a market cap of £234.68 million and volume of 186,335 shares. View the advanced ADVT chart on TradingView.

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.

AdvancedAdvT Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/01/2026GBX 180GBX 178
-1.11%		GBX 185GBX 175186,335 shs£234.68 million
08/31/2026GBX 180GBX 180GBX 185GBX 175162,889 shs£237.31 million
08/28/2026GBX 182.69GBX 180
-1.47%		GBX 185GBX 175162,889 shs£237.31 million
08/27/2026GBX 179.75GBX 182.69
+1.63%		GBX 185GBX 178.2770,348 shs£240.86 million
08/26/2026GBX 176GBX 179.75
+2.13%		GBX 180GBX 170235,444 shs£236.98 million
08/25/2026GBX 177GBX 176
-0.56%		GBX 180GBX 17618,574 shs£232.04 million
08/24/2026GBX 178.90GBX 177
-1.06%		GBX 180GBX 17570,996 shs£233.36 million
08/21/2026GBX 175.87GBX 178.90
+1.72%		GBX 180GBX 1709,596 shs£235.86 million
08/20/2026GBX 180GBX 175.87
-2.29%		GBX 180GBX 17522,990 shs£231.87 million
08/19/2026GBX 180GBX 180GBX 180GBX 17065,939 shs£237.31 million
08/18/2026GBX 175.87GBX 180
+2.35%		GBX 180GBX 17078,786 shs£237.31 million
08/17/2026GBX 174.97GBX 175.87
+0.52%		GBX 180GBX 17031,414 shs£231.87 million
08/14/2026GBX 175.26GBX 174.97
-0.17%		GBX 175.68GBX 174.9738,457 shs£230.68 million
08/13/2026GBX 180GBX 175.26
-2.63%		GBX 180GBX 170135,786 shs£231.07 million
08/12/2026GBX 175.90GBX 180
+2.33%		GBX 180GBX 17021,282 shs£237.31 million
08/11/2026GBX 175GBX 175.90
+0.51%		GBX 180GBX 174.55262,572 shs£231.91 million
08/10/2026GBX 176.64GBX 175
-0.93%		GBX 180GBX 170317,496 shs£230.72 million
08/07/2026GBX 174.26GBX 176.64
+1.37%		GBX 180GBX 170415,878 shs£230.62 million
08/06/2026GBX 175.90GBX 174.26
-0.93%		GBX 180GBX 170160,626 shs£230.28 million
08/05/2026GBX 176GBX 175.90
-0.06%		GBX 180GBX 17042,121 shs£232.45 million
08/04/2026GBX 170.61GBX 176
+3.16%		GBX 177.95GBX 172.06131,537 shs£224.13 million
08/03/2026GBX 173.26GBX 170.61
-1.53%		GBX 175GBX 165239,486 shs£225.45 million

This page (LON:ADVT) was last updated on 9/2/2026 by MarketBeat.com Staff.
From Our Partners
A Simple Guide to Options Trading While It's Still Free
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
Buy this stock tomorrow morning
A new strategy called Sell This, Buy That aims to help investors rotate out of overpriced AI stocks before a p...
Chaikin Analytics | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
A “bloodbath” Is Coming
Reports suggest some Silicon Valley billionaires are stockpiling gold, guns, and gas masks - or leaving the co...
TradeSmith | Sponsoredtc pixel
Rickards Predicts: Trump to buy tiny $2 stock?
Jim Rickards believes the Trump administration is about to take a direct stake in a $2 stock sitting on the la...
Paradigm Press | Sponsoredtc pixel
#1 Stock to Own as Trump Launches Historic Mission Backing "Medical AI"
The federal government is throwing its full support behind a new class of AI technology, in what's being calle...
Stansberry Research | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | 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