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
1st Aug 2025 (Fri) 195.00 195.00 190.00 190.00 263,601
31st Jul 2025 (Thu) 195.00 195.00 195.00 195.00 137,537
30th Jul 2025 (Wed) 187.50 195.00 187.50 195.00 278,815
29th Jul 2025 (Tue) 192.50 192.50 185.00 187.50 152,614
28th Jul 2025 (Mon) 195.00 195.00 192.50 192.50 50,942
25th Jul 2025 (Fri) 195.00 195.00 195.00 195.00 95,064
24th Jul 2025 (Thu) 185.00 195.00 185.00 195.00 151,450
23rd Jul 2025 (Wed) 185.00 185.00 185.00 185.00 8,871
22nd Jul 2025 (Tue) 182.50 187.50 182.50 185.00 79,765
21st Jul 2025 (Mon) 189.50 189.50 182.50 182.50 192,308
18th Jul 2025 (Fri) 182.50 192.50 182.50 189.50 297,262
17th Jul 2025 (Thu) 180.00 182.50 180.00 182.50 206,571
16th Jul 2025 (Wed) 180.00 180.00 180.00 180.00 40,496
15th Jul 2025 (Tue) 170.00 180.00 170.00 180.00 318,174
14th Jul 2025 (Mon) 170.00 170.00 170.00 170.00 44,838
11th Jul 2025 (Fri) 170.00 170.00 170.00 170.00 81,091
10th Jul 2025 (Thu) 170.00 171.00 170.00 170.00 18,970
9th Jul 2025 (Wed) 170.00 171.00 171.00 171.00 92,274
8th Jul 2025 (Tue) 165.00 172.50 165.00 170.00 182,201
7th Jul 2025 (Mon) 160.00 167.50 160.00 165.00 343,167
4th Jul 2025 (Fri) 160.00 160.00 160.00 160.00 418,495
3rd Jul 2025 (Thu) 160.00 160.00 160.00 160.00 211,247
2nd Jul 2025 (Wed) 162.50 165.00 160.00 160.00 115,754
1st Jul 2025 (Tue) 165.00 165.00 162.50 162.50 214,983
30th Jun 2025 (Mon) 170.00 170.00 165.00 165.00 637,083
27th Jun 2025 (Fri) 165.00 165.00 165.00 165.00 26,454
26th Jun 2025 (Thu) 170.00 170.00 165.00 165.00 215,093
25th Jun 2025 (Wed) 170.00 170.00 170.00 170.00 86,883
24th Jun 2025 (Tue) 170.00 170.00 170.00 170.00 115,485
23rd Jun 2025 (Mon) 175.00 175.00 167.50 170.00 220,258
20th Jun 2025 (Fri) 175.00 175.00 175.00 175.00 33,571
19th Jun 2025 (Thu) 172.50 177.50 172.50 175.00 255,795
18th Jun 2025 (Wed) 170.00 172.50 170.00 172.50 90,655
17th Jun 2025 (Tue) 165.00 170.00 165.00 170.00 67,533
16th Jun 2025 (Mon) 165.00 165.00 165.00 165.00 69,817
13th Jun 2025 (Fri) 165.00 165.00 160.00 165.00 44,809
12th Jun 2025 (Thu) 162.50 165.00 160.00 165.00 203,923
11th Jun 2025 (Wed) 170.00 170.00 162.50 162.50 73,836
10th Jun 2025 (Tue) 170.00 170.00 170.00 170.00 100,252
9th Jun 2025 (Mon) 170.00 170.00 170.00 170.00 138,305
6th Jun 2025 (Fri) 170.00 175.00 170.00 170.00 621,290
5th Jun 2025 (Thu) 160.00 170.00 160.00 170.00 207,032
4th Jun 2025 (Wed) 162.50 162.50 160.00 160.00 92,182
3rd Jun 2025 (Tue) 160.00 162.50 160.00 162.50 196,106
2nd Jun 2025 (Mon) 157.50 162.50 157.50 160.00 270,550
FTSE 100 Latest
Value9,068.58
Change-64.23