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	180.00p on 20-10-2026 at 18:05:06
Change	0.00p 0%
Buy	185.00p
Sell	175.00p

Last Trade:	Unknown 15,000.00 at 182.00p
Day's Volume:	447,020
Last Close:	180.00p
Open:	180.00p
ISIN:	VGG0103J1075

Day's Range	180.00p - 180.00p
52wk Range:	139.00p - 195.00p
Market Capitalisation:	£235.44m
VWAP:	180.95006p
Shares in Issue:	130.80m

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*	15,000	182.00p	Negotiated Trade	16:12:28 - 20-Oct-26
Unknown*	50,000	182.00p	Negotiated Trade	15:35:13 - 20-Oct-26
Sell*	2,690	176.75p	Ordinary	10:30:18 - 20-Oct-26
Sell*	2,789	179.25p	Ordinary	10:13:14 - 20-Oct-26
Unknown*	25,000	182.50p	Ordinary	09:11:13 - 20-Oct-26
Unknown*	100,000	182.50p	Negotiated Trade	09:08:17 - 20-Oct-26
Sell*	2,000	176.51p	Ordinary	09:02:31 - 20-Oct-26
Buy*	2	185.00p	SI Trade	08:13:01 - 20-Oct-26
Sell*	2,500	176.51p	Ordinary	16:13:26 - 19-Oct-26
Unknown*	37,500	182.50p	Negotiated Trade	15:45:25 - 19-Oct-26

See more Advancedadvt trades

Advancedadvt (ADVT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Oct 2026 (Mon)	182.50	182.50	180.00	180.00	198,561
16th Oct 2026 (Fri)	182.50	182.50	182.50	182.50	292,624
15th Oct 2026 (Thu)	185.00	185.00	182.50	182.50	178,311
14th Oct 2026 (Wed)	185.00	185.00	185.00	185.00	228,678
13th Oct 2026 (Tue)	185.00	185.00	185.00	185.00	150,505
12th Oct 2026 (Mon)	187.50	187.50	185.00	185.00	353,098
9th Oct 2026 (Fri)	187.50	187.50	187.50	187.50	168,922
8th Oct 2026 (Thu)	187.50	187.50	187.50	187.50	204,724
7th Oct 2026 (Wed)	185.00	187.50	185.00	187.50	318,439
6th Oct 2026 (Tue)	185.00	185.00	185.00	185.00	599,645
5th Oct 2026 (Mon)	185.00	185.00	185.00	185.00	133,586
2nd Oct 2026 (Fri)	180.00	185.00	180.00	185.00	75,774
1st Oct 2026 (Thu)	180.00	180.00	180.00	180.00	402,744
30th Sep 2026 (Wed)	180.00	180.00	180.00	180.00	40,757
29th Sep 2026 (Tue)	180.00	180.00	180.00	180.00	22,132
28th Sep 2026 (Mon)	180.00	180.00	180.00	180.00	15,779
25th Sep 2026 (Fri)	180.00	180.00	180.00	180.00	3,970
24th Sep 2026 (Thu)	175.00	180.00	175.00	180.00	62,339
23rd Sep 2026 (Wed)	175.00	175.00	175.00	175.00	4,977
22nd Sep 2026 (Tue)	175.00	175.00	175.00	175.00	17,976
21st Sep 2026 (Mon)	175.00	175.00	175.00	175.00	123,986

See more Advancedadvt price history

Date	Source	Headline
Advancedadvt (ADVT) Regulatory News
19th Oct 2026 7:19 am	RNS	Purchase of Own Shares
12th Oct 2026 7:01 am	RNS	Purchase of Own Shares
12th Oct 2026 7:00 am	RNS	Half Year Trading Update
5th Oct 2026 8:09 am	RNS	Purchase Of Own Shares
28th Sep 2026 7:00 am	RNS	Purchase of Own Shares
21st Sep 2026 7:00 am	RNS	Purchase of Own Shares
16th Sep 2026 7:00 am	RNS	Share Buyback Programme Renewal and Trading Update
14th Sep 2026 9:36 am	RNS	Purchase of Own Shares
7th Sep 2026 7:00 am	RNS	Purchase of Own Shares
1st Sep 2026 7:00 am	RNS	Purchase of Own Shares

See more Advancedadvt regulatory news

FTSE 100 Latest

Value10,733.00

Change-31.69