Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Advancedadvt (ADVT) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Oct 2025 (Tue) 187.50 187.50 185.00 185.00 2,006,268
6th Oct 2025 (Mon) 185.00 187.50 185.00 187.50 86,757
3rd Oct 2025 (Fri) 190.00 190.00 182.50 185.00 142,451
2nd Oct 2025 (Thu) 185.00 195.00 190.00 190.00 478,833
1st Oct 2025 (Wed) 187.50 190.00 185.00 185.00 81,217
30th Sep 2025 (Tue) 190.00 190.00 187.50 187.50 57,246
29th Sep 2025 (Mon) 190.00 190.00 190.00 190.00 26,937
26th Sep 2025 (Fri) 190.00 190.00 190.00 190.00 552,982
25th Sep 2025 (Thu) 190.00 190.00 190.00 190.00 16,500
24th Sep 2025 (Wed) 190.00 190.00 190.00 190.00 34,070
23rd Sep 2025 (Tue) 190.00 190.00 185.00 190.00 118,249
22nd Sep 2025 (Mon) 190.00 190.00 190.00 190.00 95,696
19th Sep 2025 (Fri) 190.00 190.00 190.00 190.00 38,659
18th Sep 2025 (Thu) 190.00 190.00 182.50 190.00 545,319
17th Sep 2025 (Wed) 190.00 190.00 190.00 190.00 61,746
16th Sep 2025 (Tue) 192.50 190.00 186.00 190.00 126,362
15th Sep 2025 (Mon) 192.50 192.50 192.50 192.50 15,800
12th Sep 2025 (Fri) 195.00 195.00 192.50 192.50 81,323
11th Sep 2025 (Thu) 195.00 195.00 195.00 195.00 68,442
10th Sep 2025 (Wed) 195.00 197.50 195.00 195.00 73,792
9th Sep 2025 (Tue) 195.00 195.00 195.00 195.00 72,123
8th Sep 2025 (Mon) 195.00 195.00 192.50 195.00 175,755
5th Sep 2025 (Fri) 185.00 195.00 185.00 195.00 240,062
4th Sep 2025 (Thu) 180.00 185.00 180.00 185.00 196,022
3rd Sep 2025 (Wed) 185.00 185.00 177.50 180.00 315,538
2nd Sep 2025 (Tue) 185.00 192.50 185.00 185.00 176,756
1st Sep 2025 (Mon) 192.50 192.50 182.50 185.00 242,770
29th Aug 2025 (Fri) 200.00 200.00 192.50 192.50 74,403
28th Aug 2025 (Thu) 195.00 200.00 195.00 197.50 228,888
27th Aug 2025 (Wed) 195.00 195.00 195.00 195.00 46,310
26th Aug 2025 (Tue) 200.00 200.00 195.00 195.00 54,412
25th Aug 2025 (Mon) 200.00 200.00 200.00 200.00 0
22nd Aug 2025 (Fri) 197.50 201.00 197.50 200.00 147,494
21st Aug 2025 (Thu) 199.00 199.00 197.50 197.50 26,505
20th Aug 2025 (Wed) 200.00 200.00 198.50 199.00 86,292
19th Aug 2025 (Tue) 205.00 205.00 200.00 200.00 25,586
18th Aug 2025 (Mon) 205.00 205.00 205.00 205.00 582,212
15th Aug 2025 (Fri) 210.00 210.00 202.50 205.00 86,670
14th Aug 2025 (Thu) 202.50 210.00 202.50 210.00 1,051,342
13th Aug 2025 (Wed) 202.50 202.50 202.50 202.50 21,290
12th Aug 2025 (Tue) 207.50 207.50 202.50 202.50 65,883
11th Aug 2025 (Mon) 207.50 208.00 204.00 204.00 236,160
8th Aug 2025 (Fri) 202.50 207.50 202.50 207.50 174,579
FTSE 100 Latest
Value9,548.87
Change65.29