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	182.50p on 18-11-2025 at 08:55:09
Change	-2.50p -1.35%
Buy	185.00p
Sell	180.00p

Last Trade:	Buy 250.00 at 183.50p
Day's Volume:	3,124
Last Close:	185.00p
Open:	182.50p
ISIN:	VGG0103J1075

Day's Range	182.50p - 182.50p
52wk Range:	127.50p - 210.00p
Market Capitalisation:	£248.98m
VWAP:	183.82674p
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*	250	183.50p	Ordinary	08:54:34 - 18-Nov-25
Buy*	2,763	184.00p	Ordinary	08:23:45 - 18-Nov-25
Sell*	111	180.25p	Ordinary	08:03:56 - 18-Nov-25
Sell*	200	183.88p	Ordinary	16:00:32 - 17-Nov-25
Sell*	16	180.00p	Ordinary	14:53:28 - 17-Nov-25
Buy*	538	185.70p	Ordinary	14:24:21 - 17-Nov-25
Buy*	1,343	185.75p	Ordinary	13:59:18 - 17-Nov-25
Sell*	1,000	183.88p	Ordinary	13:22:30 - 17-Nov-25
Buy*	5,250	186.00p	Ordinary	13:19:52 - 17-Nov-25
Sell*	300	183.88p	Ordinary	11:35:14 - 17-Nov-25

See more Advancedadvt trades

Advancedadvt (ADVT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	182.50	182.50	182.50	185.00	3,124
17th Nov 2025 (Mon)	185.00	185.00	185.00	185.00	36,235
14th Nov 2025 (Fri)	187.50	187.50	182.50	185.00	61,374
13th Nov 2025 (Thu)	190.00	190.00	187.50	187.50	119,919
12th Nov 2025 (Wed)	190.00	190.00	190.00	190.00	33,887
11th Nov 2025 (Tue)	187.50	190.00	187.50	190.00	478,880
10th Nov 2025 (Mon)	190.00	190.00	187.50	187.50	204,145
7th Nov 2025 (Fri)	187.50	190.00	187.50	190.00	62,023
6th Nov 2025 (Thu)	187.50	192.50	187.50	187.50	147,985
5th Nov 2025 (Wed)	185.00	187.50	185.00	187.50	120,217
4th Nov 2025 (Tue)	195.00	195.00	182.50	185.00	514,090
3rd Nov 2025 (Mon)	190.00	195.00	190.00	190.00	156,828
31st Oct 2025 (Fri)	190.00	190.00	190.00	190.00	34,309
30th Oct 2025 (Thu)	192.50	192.50	190.00	190.00	35,393
29th Oct 2025 (Wed)	185.00	190.00	185.00	190.00	252,210
28th Oct 2025 (Tue)	185.00	185.00	182.00	185.00	43,859
27th Oct 2025 (Mon)	177.50	185.00	177.50	185.00	158,596
24th Oct 2025 (Fri)	180.00	180.00	177.50	177.50	42,962
23rd Oct 2025 (Thu)	180.00	180.00	180.00	180.00	89,884
22nd Oct 2025 (Wed)	180.00	180.00	180.00	180.00	23,196
21st Oct 2025 (Tue)	180.00	182.50	180.00	180.00	29,955
20th Oct 2025 (Mon)	175.00	180.00	175.00	180.00	74,518

See more Advancedadvt price history

Date	Source	Headline
Advancedadvt (ADVT) Regulatory News
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
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

See more Advancedadvt regulatory news

FTSE 100 Latest

Value9,590.91

Change-84.52