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!

Advantage Solut (ADV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 1.88 1.88 1.745 1.77 72,571
18th Sep 2025 (Thu) 1.86 1.94 1.86 1.89 41,824
17th Sep 2025 (Wed) 1.88 1.99 1.86 1.86 21,269
16th Sep 2025 (Tue) 1.93 1.93 1.78 1.88 39,376
15th Sep 2025 (Mon) 1.92 2.04 1.92 1.96 44,891
12th Sep 2025 (Fri) 1.88 1.915 1.86 1.90 39,617
11th Sep 2025 (Thu) 1.87 1.93 1.86 1.90 20,704
10th Sep 2025 (Wed) 1.89 1.91 1.815 1.84 48,225
9th Sep 2025 (Tue) 1.90 1.925 1.82 1.91 40,542
8th Sep 2025 (Mon) 1.76 1.925 1.76 1.92 76,207
5th Sep 2025 (Fri) 1.77 1.79 1.735 1.78 16,647
4th Sep 2025 (Thu) 1.72 1.75 1.685 1.74 29,611
3rd Sep 2025 (Wed) 1.72 1.725 1.695 1.69 18,658
2nd Sep 2025 (Tue) 1.78 1.78 1.73 1.73 27,956
1st Sep 2025 (Mon) 1.86 1.87 1.815 1.82 17,032
29th Aug 2025 (Fri) 1.86 1.87 1.815 1.82 17,032
28th Aug 2025 (Thu) 1.87 1.87 1.805 1.84 24,241
27th Aug 2025 (Wed) 1.81 1.84 1.765 1.84 19,937
26th Aug 2025 (Tue) 1.86 1.88 1.78 1.79 37,266
25th Aug 2025 (Mon) 1.85 1.935 1.82 1.87 64,922
22nd Aug 2025 (Fri) 1.725 1.945 1.725 1.89 67,281
21st Aug 2025 (Thu) 1.67 1.69 1.63 1.66 62,651
20th Aug 2025 (Wed) 1.77 1.785 1.625 1.67 35,046
19th Aug 2025 (Tue) 1.88 1.88 1.775 1.78 116,854
18th Aug 2025 (Mon) 1.85 1.915 1.83 1.85 87,542
15th Aug 2025 (Fri) 1.78 1.835 1.725 1.80 91,163
14th Aug 2025 (Thu) 1.83 1.865 1.76 1.82 40,095
13th Aug 2025 (Wed) 1.885 2.00 1.84 1.86 42,589
12th Aug 2025 (Tue) 1.92 1.98 1.855 1.86 98,264
11th Aug 2025 (Mon) 1.91 2.12 1.835 1.885 171,154
8th Aug 2025 (Fri) 1.64 1.875 1.64 1.84 200,537
7th Aug 2025 (Thu) 1.335 1.65 1.31 1.64 317,125
6th Aug 2025 (Wed) 1.36 1.41 1.34 1.34 158,536
5th Aug 2025 (Tue) 1.36 1.365 1.315 1.34 24,309
4th Aug 2025 (Mon) 1.31 1.37 1.305 1.36 22,075
1st Aug 2025 (Fri) 1.33 1.345 1.29 1.30 28,101
31st Jul 2025 (Thu) 1.37 1.40 1.30 1.37 213,061
30th Jul 2025 (Wed) 1.44 1.44 1.355 1.37 60,478
29th Jul 2025 (Tue) 1.53 1.535 1.42 1.43 56,251
28th Jul 2025 (Mon) 1.595 1.595 1.535 1.53 22,934
25th Jul 2025 (Fri) 1.52 1.605 1.47 1.60 15,711
24th Jul 2025 (Thu) 1.77 1.81 1.49 1.50 50,476
23rd Jul 2025 (Wed) 1.61 1.79 1.61 1.77 78,295
22nd Jul 2025 (Tue) 1.51 1.605 1.48 1.60 27,737
FTSE 100 Latest
Value9,216.67
Change-11.44