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	145.00p on 03-03-2026 at 04:45:17
Change	0.00p 0%
Buy	150.00p
Sell	140.00p

Last Trade:	Buy 10,000.00 at 147.00p
Day's Volume:	0
Last Close:	145.00p
Open:	150.00p
ISIN:	VGG0103J1075

Day's Range	0.00p - 0.00p
52wk Range:	127.50p - 210.00p
Market Capitalisation:	£197.82m
VWAP:	0.00p
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*	10,000	147.00p	Ordinary	16:35:07 - 02-Mar-26
Buy*	10,000	147.00p	Ordinary	16:35:01 - 02-Mar-26
Buy*	10,000	147.00p	Ordinary	16:34:57 - 02-Mar-26
Buy*	12,309	145.951p	Ordinary	16:12:19 - 02-Mar-26
Buy*	400	147.85p	Ordinary	16:11:08 - 02-Mar-26
Buy*	4,116	145.9215p	Ordinary	16:06:06 - 02-Mar-26
Buy*	275	145.81p	Ordinary	15:32:00 - 02-Mar-26
Buy*	570	145.81p	Ordinary	14:24:14 - 02-Mar-26
Buy*	2,567	147.877p	Ordinary	13:44:10 - 02-Mar-26
Buy*	2,780	145.755p	Ordinary	13:43:30 - 02-Mar-26

See more Advancedadvt trades

Advancedadvt (ADVT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Mar 2026 (Tue)	150.00	150.00	145.00	145.00	0
2nd Mar 2026 (Mon)	150.00	150.00	145.00	145.00	220,617
27th Feb 2026 (Fri)	150.00	150.00	150.00	150.00	265,552
26th Feb 2026 (Thu)	152.50	152.50	147.50	150.00	388,583
25th Feb 2026 (Wed)	160.00	165.00	152.50	152.50	366,129
24th Feb 2026 (Tue)	150.00	150.00	150.00	150.00	548,201
23rd Feb 2026 (Mon)	150.00	156.00	156.00	156.00	123,006
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

See more Advancedadvt price history

Date	Source	Headline
Advancedadvt (ADVT) Regulatory News
25th Feb 2026 7:00 am	RNS	Full year trading ahead of market expectations
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

See more Advancedadvt regulatory news

FTSE 100 Latest

Value10,780.11

Change-130.44