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
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
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
FTSE 100 Latest
Value9,328.06
Change30.48