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	170.00p on 07-01-2026 at 19:00:05
Change	-2.50p -1.45%
Buy	175.00p
Sell	165.00p

Last Trade:	Unknown 20,000.00 at 168.951p
Day's Volume:	253,009
Last Close:	170.00p
Open:	172.50p
ISIN:	VGG0103J1075

Day's Range	170.00p - 172.50p
52wk Range:	127.50p - 210.00p
Market Capitalisation:	£231.92m
VWAP:	171.39397p
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*	20,000	168.951p	Ordinary	16:21:16 - 07-Jan-26
Buy*	1,982	174.00p	Suspected BUY Trade	15:56:37 - 07-Jan-26
Buy*	1,448	172.00p	Ordinary	15:46:57 - 07-Jan-26
Buy*	1,453	172.00p	Ordinary	15:45:43 - 07-Jan-26
Buy*	6,000	171.975p	Ordinary	14:33:34 - 07-Jan-26
Buy*	2,000	172.00p	Ordinary	14:26:08 - 07-Jan-26
Sell*	10,000	168.88p	Ordinary	13:59:49 - 07-Jan-26
Sell*	6,500	168.88p	Ordinary	13:45:43 - 07-Jan-26
Buy*	3,500	172.00p	Ordinary	13:19:07 - 07-Jan-26
Sell*	5,000	168.80p	Ordinary	13:19:05 - 07-Jan-26

See more Advancedadvt trades

Advancedadvt (ADVT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Jan 2026 (Mon)	172.50	172.50	172.50	172.50	46,982
2nd Jan 2026 (Fri)	172.50	172.50	172.50	172.50	205,922
1st Jan 2026 (Thu)	172.50	172.50	172.50	172.50	0
31st Dec 2025 (Wed)	170.00	172.50	170.00	172.50	36,120
30th Dec 2025 (Tue)	170.00	170.00	170.00	170.00	59,079
29th Dec 2025 (Mon)	170.00	170.00	170.00	170.00	16,440
26th Dec 2025 (Fri)	170.00	170.00	170.00	170.00	0
25th Dec 2025 (Thu)	170.00	170.00	170.00	170.00	0
24th Dec 2025 (Wed)	170.00	170.00	170.00	170.00	36,252
23rd Dec 2025 (Tue)	172.50	172.50	170.00	170.00	75,281
22nd Dec 2025 (Mon)	175.00	175.00	175.00	175.00	62,090
19th Dec 2025 (Fri)	175.00	175.00	175.00	175.00	65,977
18th Dec 2025 (Thu)	175.00	175.00	175.00	175.00	37,419
17th Dec 2025 (Wed)	175.00	175.00	175.00	175.00	96,455
16th Dec 2025 (Tue)	167.50	175.00	167.50	175.00	204,160
15th Dec 2025 (Mon)	175.00	175.00	167.50	167.50	211,567
12th Dec 2025 (Fri)	175.00	175.00	175.00	175.00	148,109
11th Dec 2025 (Thu)	175.00	175.00	175.00	175.00	157,523
10th Dec 2025 (Wed)	175.00	175.00	175.00	175.00	41,759
9th Dec 2025 (Tue)	175.00	175.00	175.00	175.00	52,236
8th Dec 2025 (Mon)	175.00	175.00	175.00	175.00	33,710

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

Value10,048.21

Change-74.52