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 15-01-2026 at 10:20:06
Change	0.00p 0%
Buy	175.00p
Sell	165.00p

Last Trade:	Sell 178.00 at 168.88p
Day's Volume:	178
Last Close:	170.00p
Open:	170.00p
ISIN:	VGG0103J1075

Day's Range	170.00p - 170.00p
52wk Range:	127.50p - 210.00p
Market Capitalisation:	£231.92m
VWAP:	168.88p
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*	178	168.88p	Ordinary	08:14:30 - 15-Jan-26
Sell*	5,811	168.90p	Ordinary	16:22:55 - 14-Jan-26
Unknown*	50,000	170.17p	Negotiated Trade	15:53:15 - 14-Jan-26
Unknown*	25,000	170.00p	Ordinary	15:53:15 - 14-Jan-26
Buy*	694	172.80p	Ordinary	15:51:03 - 14-Jan-26
Unknown*	7,693	170.00p	Negotiated Trade	15:37:14 - 14-Jan-26
Unknown*	9,614	170.00p	Negotiated Trade	15:37:14 - 14-Jan-26
Sell*	1,050	168.88p	Ordinary	14:53:47 - 14-Jan-26
Sell*	1,384	168.70p	Ordinary	12:40:24 - 14-Jan-26
Unknown*	25,000	170.00p	Ordinary	11:38:45 - 14-Jan-26

See more Advancedadvt trades

Advancedadvt (ADVT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jan 2026 (Thu)	170.00	170.00	170.00	170.00	178
14th Jan 2026 (Wed)	170.00	170.00	170.00	170.00	148,483
13th Jan 2026 (Tue)	169.00	170.00	169.00	170.00	71,343
12th Jan 2026 (Mon)	169.00	169.00	169.00	169.00	203,800
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

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

Value10,230.95

Change46.60