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
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
7th Aug 2025 (Thu) 192.50 207.50 192.50 205.00 525,399
6th Aug 2025 (Wed) 192.50 192.50 192.50 192.50 89,849
5th Aug 2025 (Tue) 190.00 195.00 190.00 192.50 80,140
4th Aug 2025 (Mon) 190.00 190.00 190.00 190.00 43,354
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
FTSE 100 Latest
Value9,321.40
Change12.20