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 20-02-2026 at 18:40:04
Change	0.00p 0%
Buy	155.00p
Sell	145.00p

Last Trade:	Buy 1,404.00 at 153.80p
Day's Volume:	80,665
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:	151.38655p
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*	1,404	153.80p	Ordinary	16:15:54 - 20-Feb-26
Buy*	257	153.80p	Ordinary	16:11:08 - 20-Feb-26
Buy*	1,949	153.88p	Ordinary	16:06:20 - 20-Feb-26
Buy*	1,500	153.88p	Ordinary	16:05:45 - 20-Feb-26
Unknown*	5,000	150.00p	Ordinary	15:52:40 - 20-Feb-26
Unknown*	5,000	150.00p	Ordinary	15:45:29 - 20-Feb-26
Buy*	3,611	150.6888p	Ordinary	15:22:38 - 20-Feb-26
Buy*	3,000	150.6888p	Ordinary	15:10:46 - 20-Feb-26
Buy*	1,000	154.00p	Ordinary	11:31:49 - 20-Feb-26
Buy*	1,500	154.00p	Ordinary	11:31:21 - 20-Feb-26

See more Advancedadvt trades

Advancedadvt (ADVT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Jan 2026 (Tue)	180.00	180.00	180.00	180.00	35,996
26th Jan 2026 (Mon)	180.00	180.00	180.00	180.00	24,782
23rd Jan 2026 (Fri)	180.00	180.00	180.00	180.00	141,924
22nd Jan 2026 (Thu)	170.00	182.50	170.00	180.00	265,971
21st Jan 2026 (Wed)	170.00	170.00	170.00	170.00	112,827

See more Advancedadvt price history

Date	Source	Headline
Advancedadvt (ADVT) Regulatory News
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
18th Jul 2025 4:00 pm	RNS	Notice of AGM

See more Advancedadvt regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85