Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Advancedadvt (ADVT) Share Price

Price 200.00p on 22-08-2025 at 16:45:08
Change 2.50p 1.27%
Buy 205.00p
Sell 195.00p
Last Trade: Unknown 13,000.00 at 200.50p
Day's Volume: 147,494
Last Close: 200.00p
Open: 197.50p
ISIN: VGG0103J1075
Day's Range 197.50p - 201.00p
52wk Range: 122.50p - 210.00p
Market Capitalisation: £272.85m
VWAP: 199.94609p
Shares in Issue: 136.43m

Advancedadvt (ADVT) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 13,000 200.50p Ordinary
16:23:34 - 22-Aug-25
Buy* 10,000 200.345p Ordinary
15:39:29 - 22-Aug-25
Sell* 10,906 197.20p Ordinary
15:34:03 - 22-Aug-25
Unknown* 1,879 200.00p Ordinary
15:33:15 - 22-Aug-25
Unknown* 17,500 201.00p Ordinary
15:03:33 - 22-Aug-25
Unknown* 15,000 201.00p Ordinary
15:03:17 - 22-Aug-25
Sell* 454 197.20p Ordinary
15:00:34 - 22-Aug-25
Sell* 560 197.20p Ordinary
14:40:22 - 22-Aug-25
Buy* 7,455 201.00p Ordinary
14:21:02 - 22-Aug-25
Sell* 2,282 197.20p Ordinary
13:40:41 - 22-Aug-25
See more Advancedadvt trades

Advancedadvt (ADVT) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Aug 2025 (Thu) 199.00 199.00 197.50 197.50 26,505
20th Aug 2025 (Wed) 200.00 200.00 198.50 199.00 86,292
19th Aug 2025 (Tue) 205.00 205.00 200.00 200.00 25,586
18th Aug 2025 (Mon) 205.00 205.00 205.00 205.00 582,212
15th Aug 2025 (Fri) 210.00 210.00 202.50 205.00 86,670
14th Aug 2025 (Thu) 202.50 210.00 202.50 210.00 1,051,342
13th Aug 2025 (Wed) 202.50 202.50 202.50 202.50 21,290
12th Aug 2025 (Tue) 207.50 207.50 202.50 202.50 65,883
11th Aug 2025 (Mon) 207.50 208.00 204.00 204.00 236,160
8th Aug 2025 (Fri) 202.50 207.50 202.50 207.50 174,579
7th Aug 2025 (Thu) 192.50 207.50 192.50 205.00 525,399
6th Aug 2025 (Wed) 192.50 192.50 192.50 192.50 89,849
5th Aug 2025 (Tue) 190.00 195.00 190.00 192.50 80,140
4th Aug 2025 (Mon) 190.00 190.00 190.00 190.00 43,354
1st Aug 2025 (Fri) 195.00 195.00 190.00 190.00 263,601
31st Jul 2025 (Thu) 195.00 195.00 195.00 195.00 137,537
30th Jul 2025 (Wed) 187.50 195.00 187.50 195.00 278,815
29th Jul 2025 (Tue) 192.50 192.50 185.00 187.50 152,614
28th Jul 2025 (Mon) 195.00 195.00 192.50 192.50 50,942
25th Jul 2025 (Fri) 195.00 195.00 195.00 195.00 95,064
24th Jul 2025 (Thu) 185.00 195.00 185.00 195.00 151,450
23rd Jul 2025 (Wed) 185.00 185.00 185.00 185.00 8,871
22nd Jul 2025 (Tue) 182.50 187.50 182.50 185.00 79,765
See more Advancedadvt price history

Advancedadvt (ADVT) Regulatory News

Date Source Headline
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
30th Jun 2025 7:00 am RNS Final Results for Year Ending 28 February 2025
3rd Jun 2025 1:20 pm RNS Holding(s) in Company
3rd Jun 2025 12:03 pm RNS Holding(s) in Company
30th May 2025 7:00 am RNS Acquisition of Goss Technology Limited
14th May 2025 7:00 am RNS Acquisition of HFX Limited
See more Advancedadvt regulatory news

Advancedadvt (ADVT) Share News

EARNINGS: AdvancedAdvT profit up; Zephyr, Versarien post wider losses

30th Jun 2025 16:32

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued on Monday and not separately reported by Alliance News: Read More

AdvancedAdvT to acquire workforce management software provider HFX

14th May 2025 13:25

(Alliance News) - AdvancedAdvT Ltd on Wednesday announced it has agreed to acquire HFX Ltd, a cloud-based workforce management software-as-a-service solution provider. Read More

AdvancedAdvT shares rise as full-year earnings set to exceed forecasts

20th Feb 2025 16:22

(Alliance News) - AdvancedAdvT Ltd on Thursday said it expects its full-year adjusted earnings before interest, tax, depreciation and amortisation to come in "materially ahead" of current market expectations, sending its shares higher. Read More

AIM WINNERS & LOSERS: Greatland Gold shines; Zoo Digital warns

20th Feb 2025 11:00

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Thursday. Read More

UK earnings, trading statements calendar - next 7 days

11th Nov 2024 11:55

Read More

See more Advancedadvt news
FTSE 100 Latest
Value9,321.40
Change12.20

Login to your account

Forgot Password?

Not Registered