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	155.00p on 17-02-2026 at 19:05:07
Change	0.00p 0%
Buy	160.00p
Sell	150.00p

Last Trade:	Unknown 47,000.00 at 153.00p
Day's Volume:	214,636
Last Close:	155.00p
Open:	155.00p
ISIN:	VGG0103J1075

Day's Range	152.50p - 155.00p
52wk Range:	127.50p - 210.00p
Market Capitalisation:	£211.46m
VWAP:	153.36178p
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
Unknown*	47,000	153.00p	Negotiated Trade	16:16:07 - 17-Feb-26
Buy*	10,000	155.90p	Ordinary	16:11:12 - 17-Feb-26
Buy*	6,500	155.90p	Ordinary	15:59:40 - 17-Feb-26
Sell*	2,081	153.50p	Ordinary	14:48:16 - 17-Feb-26
Sell*	980	153.50p	Ordinary	13:18:14 - 17-Feb-26
Buy*	14,000	155.90p	Ordinary	13:13:56 - 17-Feb-26
Sell*	10,000	151.50p	Negotiated Trade	10:21:56 - 17-Feb-26
Buy*	7,075	155.00p	Ordinary	10:21:29 - 17-Feb-26
Unknown*	36,000	154.345p	Ordinary	10:21:16 - 17-Feb-26
Unknown*	37,000	151.10p	Ordinary	10:20:13 - 17-Feb-26

See more Advancedadvt trades

Advancedadvt (ADVT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Feb 2026 (Tue)	155.00	155.00	152.50	155.00	214,636
16th Feb 2026 (Mon)	157.50	158.00	155.00	155.00	95,347
13th Feb 2026 (Fri)	157.50	157.50	157.50	157.50	89,990
12th Feb 2026 (Thu)	155.00	158.00	158.00	158.00	212,463
11th Feb 2026 (Wed)	167.50	167.50	147.50	155.00	423,995
10th Feb 2026 (Tue)	167.50	167.50	164.00	167.50	53,573
9th Feb 2026 (Mon)	165.00	170.00	160.00	167.50	79,490
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

See more Advancedadvt price history

Date	Source	Headline
Advancedadvt (ADVT) Regulatory News
6th Feb 2026 4:36 pm	RNS	Holding(s) in Company
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

See more Advancedadvt regulatory news

FTSE 100 Latest

Value10,556.17

Change82.48