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	180.00p on 23-01-2026 at 19:35:06
Change	0.00p 0%
Buy	185.00p
Sell	175.00p

Last Trade:	Unknown 49,802.00 at 185.00p
Day's Volume:	141,924
Last Close:	180.00p
Open:	180.00p
ISIN:	VGG0103J1075

Day's Range	180.00p - 180.00p
52wk Range:	127.50p - 210.00p
Market Capitalisation:	£245.57m
VWAP:	181.06169p
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
Unknown*	49,802	185.00p	Negotiated Trade	16:44:13 - 23-Jan-26
Unknown*	25,000	181.00p	Ordinary	16:24:03 - 23-Jan-26
Sell*	49	177.351p	Ordinary	14:22:10 - 23-Jan-26
Buy*	405	181.28p	Ordinary	14:21:38 - 23-Jan-26
Sell*	18	177.20p	Ordinary	14:00:22 - 23-Jan-26
Sell*	1,500	177.25p	Ordinary	13:47:23 - 23-Jan-26
Sell*	1,800	177.20p	Ordinary	13:28:56 - 23-Jan-26
Buy*	19	185.00p	Ordinary	13:27:07 - 23-Jan-26
Buy*	1,000	181.28p	Ordinary	12:40:31 - 23-Jan-26
Buy*	3,009	181.345p	Ordinary	12:18:53 - 23-Jan-26

See more Advancedadvt trades

Advancedadvt (ADVT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Jan 2026 (Tue)	170.00	170.00	170.00	170.00	995,191
19th Jan 2026 (Mon)	170.00	170.00	170.00	170.00	128,389
16th Jan 2026 (Fri)	170.00	170.00	170.00	170.00	43,610
15th Jan 2026 (Thu)	170.00	170.00	170.00	170.00	213,150
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

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

Value10,143.44

Change-6.61