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	169.00p on 09-01-2026 at 18:30:05
Change	-1.00p -0.59%
Buy	173.00p
Sell	165.00p

Last Trade:	Buy 7,000.00 at 170.37p
Day's Volume:	157,544
Last Close:	169.00p
Open:	170.00p
ISIN:	VGG0103J1075

Day's Range	169.00p - 170.00p
52wk Range:	127.50p - 210.00p
Market Capitalisation:	£230.56m
VWAP:	169.41722p
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*	7,000	170.37p	Ordinary	16:22:33 - 09-Jan-26
Sell*	7,000	168.8888p	Ordinary	16:01:51 - 09-Jan-26
Sell*	2,500	168.8888p	Ordinary	15:59:52 - 09-Jan-26
Buy*	271	170.40p	Ordinary	15:56:51 - 09-Jan-26
Unknown*	25,000	169.80p	Ordinary	15:39:06 - 09-Jan-26
Buy*	150	173.00p	Ordinary	15:20:17 - 09-Jan-26
Sell*	1,400	168.8251p	Ordinary	15:18:56 - 09-Jan-26
Sell*	3,500	168.8251p	Ordinary	14:37:56 - 09-Jan-26
Sell*	10,000	168.8251p	Ordinary	14:32:10 - 09-Jan-26
Unknown*	50,000	169.80p	Negotiated Trade	13:50:57 - 09-Jan-26

See more Advancedadvt trades

Advancedadvt (ADVT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,124.60

Change79.91