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	150.00p on 27-02-2026 at 19:15:07
Change	0.00p 0%
Buy	155.00p
Sell	145.00p

Last Trade:	Sell 4,500.00 at 149.78p
Day's Volume:	265,552
Last Close:	150.00p
Open:	150.00p
ISIN:	VGG0103J1075

Day's Range	150.00p - 150.00p
52wk Range:	127.50p - 210.00p
Market Capitalisation:	£204.64m
VWAP:	150.02401p
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
Sell*	4,500	149.78p	Ordinary	14:53:08 - 27-Feb-26
Buy*	500	151.90p	Ordinary	14:24:05 - 27-Feb-26
Unknown*	25,350	152.50p	Ordinary	13:56:35 - 27-Feb-26
Unknown*	4,000	150.00p	Ordinary	13:46:50 - 27-Feb-26
Sell*	670	149.9261p	Ordinary	13:37:51 - 27-Feb-26
Buy*	3,777	151.975p	Ordinary	13:34:23 - 27-Feb-26
Buy*	4,208	152.00p	Ordinary	13:14:18 - 27-Feb-26
Sell*	267	149.9261p	Ordinary	12:40:42 - 27-Feb-26
Unknown*	75,000	150.00p	Negotiated Trade	12:19:38 - 27-Feb-26
Unknown*	50,000	148.351p	Negotiated Trade	12:12:24 - 27-Feb-26

See more Advancedadvt trades

Advancedadvt (ADVT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	150.00	150.00	150.00	150.00	265,552
26th Feb 2026 (Thu)	152.50	152.50	147.50	150.00	388,583
25th Feb 2026 (Wed)	160.00	165.00	152.50	152.50	366,129
24th Feb 2026 (Tue)	150.00	150.00	150.00	150.00	548,201
23rd Feb 2026 (Mon)	150.00	156.00	156.00	156.00	123,006
20th Feb 2026 (Fri)	150.00	150.00	150.00	150.00	80,665
19th Feb 2026 (Thu)	155.00	155.00	142.50	150.00	288,904
18th Feb 2026 (Wed)	155.00	155.00	155.00	155.00	226,589
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

See more Advancedadvt price history

Date	Source	Headline
Advancedadvt (ADVT) Regulatory News
25th Feb 2026 7:00 am	RNS	Full year trading ahead of market expectations
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

See more Advancedadvt regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85