Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Advancedadvt (ADVT) Share Price

Intraday
Historical

Price	165.00p on 06-02-2026 at 19:20:04
Change	5.00p 3.13%
Buy	170.00p
Sell	160.00p

Last Trade:	Buy 288.00 at 168.60p
Day's Volume:	224,865
Last Close:	165.00p
Open:	160.00p
ISIN:	VGG0103J1075

Day's Range	157.50p - 165.00p
52wk Range:	127.50p - 210.00p
Market Capitalisation:	£225.10m
VWAP:	159.58099p
Shares in Issue:	136.43m

Sector: Software and Computing

Listed In: FTSE AIM 100, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Advancedadvt (ADVT) Latest Trades
Buy*	288	168.60p	Ordinary	16:07:42 - 06-Feb-26
Buy*	2,000	168.60p	Ordinary	15:58:12 - 06-Feb-26
Buy*	2,000	168.60p	Ordinary	15:57:11 - 06-Feb-26
Sell*	367	163.66p	Ordinary	15:53:14 - 06-Feb-26
Buy*	1,785	168.67p	Ordinary	15:15:06 - 06-Feb-26
Sell*	130	163.50p	Ordinary	15:11:06 - 06-Feb-26
Buy*	1,000	168.78p	Ordinary	15:02:26 - 06-Feb-26
Buy*	1,000	169.00p	Ordinary	14:59:27 - 06-Feb-26
Buy*	1,187	168.40p	Ordinary	14:59:13 - 06-Feb-26
Buy*	3,000	168.40p	Ordinary	14:58:50 - 06-Feb-26

See more Advancedadvt trades

Advancedadvt (ADVT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	160.00	165.00	157.50	165.00	224,865
5th Feb 2026 (Thu)	167.50	167.50	157.50	160.00	573,908
4th Feb 2026 (Wed)	180.00	180.00	167.50	167.50	570,945
3rd Feb 2026 (Tue)	182.50	182.50	180.00	180.00	223,058
2nd Feb 2026 (Mon)	182.50	182.50	182.50	182.50	88,366
30th Jan 2026 (Fri)	180.00	182.50	180.00	182.50	174,790
29th Jan 2026 (Thu)	180.00	180.00	180.00	180.00	3,293
28th Jan 2026 (Wed)	180.00	180.00	180.00	180.00	46,002
27th Jan 2026 (Tue)	180.00	180.00	180.00	180.00	35,996
26th Jan 2026 (Mon)	180.00	180.00	180.00	180.00	24,782
23rd Jan 2026 (Fri)	180.00	180.00	180.00	180.00	141,924
22nd Jan 2026 (Thu)	170.00	182.50	170.00	180.00	265,971
21st Jan 2026 (Wed)	170.00	170.00	170.00	170.00	112,827
20th Jan 2026 (Tue)	170.00	170.00	170.00	170.00	995,191
19th Jan 2026 (Mon)	170.00	170.00	170.00	170.00	128,389
16th Jan 2026 (Fri)	170.00	170.00	170.00	170.00	43,610
15th Jan 2026 (Thu)	170.00	170.00	170.00	170.00	213,150
14th Jan 2026 (Wed)	170.00	170.00	170.00	170.00	148,483
13th Jan 2026 (Tue)	169.00	170.00	169.00	170.00	71,343
12th Jan 2026 (Mon)	169.00	169.00	169.00	169.00	203,800
9th Jan 2026 (Fri)	170.00	170.00	169.00	169.00	157,544
8th Jan 2026 (Thu)	170.00	170.00	170.00	170.00	361,743
7th Jan 2026 (Wed)	172.50	172.50	170.00	170.00	253,009
6th Jan 2026 (Tue)	172.50	172.50	172.50	172.50	31,636

See more Advancedadvt price history

Date	Source	Headline
Advancedadvt (ADVT) Regulatory News
6th Jan 2026 7:00 am	RNS-R	Acquisition of MatchingCore IP
4th Dec 2025 7:00 am	RNS	Exercise of Warrants
4th Nov 2025 7:00 am	RNS	Interim Results for Six Months to 31 August 2025
29th Oct 2025 7:00 am	RNS	Notice of Half Year Results
2nd Oct 2025 7:00 am	RNS	Half Year Trading Update
20th Aug 2025 2:18 pm	RNS	Holding(s) in Company
15th Aug 2025 2:50 pm	RNS	Holding(s) in Company
5th Aug 2025 12:06 pm	RNS	Result of AGM
18th Jul 2025 4:00 pm	RNS	Notice of AGM
1st Jul 2025 2:09 pm	RNS	Holding(s) in Company

See more Advancedadvt regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53