Close
Company Search
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
6th Feb 2026 (Fri) 0.7291 0.7643 0.7291 0.7601 4,692
5th Feb 2026 (Thu) 0.7648 0.7913 0.7284 0.7327 18,211
4th Feb 2026 (Wed) 0.9358 0.9358 0.7708 0.7711 21,121
3rd Feb 2026 (Tue) 1.11 1.11 0.9509 0.9775 13,906
2nd Feb 2026 (Mon) 1.05 1.15 1.05 1.14 69,180
30th Jan 2026 (Fri) 1.01 1.085 0.9998 1.08 14,480
29th Jan 2026 (Thu) 1.00 1.03 0.9441 1.03 6,048
28th Jan 2026 (Wed) 0.98 1.04 0.95 0.9678 22,203
27th Jan 2026 (Tue) 1.03 1.03 0.9195 0.9678 44,636
26th Jan 2026 (Mon) 0.8492 1.04 0.845 0.99 101,225
23rd Jan 2026 (Fri) 0.852 0.854 0.8161 0.8492 28,162
22nd Jan 2026 (Thu) 0.824 0.8566 0.824 0.835 42,773
21st Jan 2026 (Wed) 0.7938 0.8113 0.76 0.7969 10,760
20th Jan 2026 (Tue) 0.8053 0.8223 0.7864 0.7909 24,869
19th Jan 2026 (Mon) 0.8207 0.84 0.8148 0.8311 3,822
16th Jan 2026 (Fri) 0.8207 0.84 0.8148 0.8311 3,822
15th Jan 2026 (Thu) 0.805 0.828 0.7813 0.8188 13,079
14th Jan 2026 (Wed) 0.84 0.84 0.7947 0.7984 18,757
13th Jan 2026 (Tue) 0.87 0.8724 0.8207 0.8742 15,359
12th Jan 2026 (Mon) 0.8712 0.8986 0.8706 0.8742 17,375
9th Jan 2026 (Fri) 0.8519 0.8795 0.8468 0.88 18,600
8th Jan 2026 (Thu) 0.8873 0.8893 0.8684 0.8724 25,258
7th Jan 2026 (Wed) 0.9102 0.9102 0.8625 0.8873 9,000
6th Jan 2026 (Tue) 0.8425 0.9163 0.8296 0.9154 46,709
5th Jan 2026 (Mon) 0.8129 0.8424 0.7906 0.8307 41,107
2nd Jan 2026 (Fri) 0.88 0.88 0.79 0.8162 40,997
1st Jan 2026 (Thu) 0.867 0.8879 0.8211 0.88 83,620
31st Dec 2025 (Wed) 0.867 0.8879 0.8211 0.88 83,620
30th Dec 2025 (Tue) 0.86 0.8898 0.8544 0.8577 49,062
29th Dec 2025 (Mon) 0.8875 0.8875 0.8473 0.8602 23,520
26th Dec 2025 (Fri) 0.9104 0.915 0.844 0.8894 45,637
25th Dec 2025 (Thu) 0.8585 0.897 0.8552 0.8823 45,389
24th Dec 2025 (Wed) 0.8585 0.897 0.8552 0.8823 45,389
23rd Dec 2025 (Tue) 0.867 0.9068 0.8547 0.8538 38,072
22nd Dec 2025 (Mon) 0.8902 0.9288 0.8602 0.8993 25,461
19th Dec 2025 (Fri) 0.91 0.935 0.8579 0.9137 157,716
18th Dec 2025 (Thu) 0.8555 0.9062 0.8555 0.9128 34,475
17th Dec 2025 (Wed) 0.8249 0.8473 0.8249 0.8513 61,003
16th Dec 2025 (Tue) 0.844 0.86 0.801 0.8393 157,387
15th Dec 2025 (Mon) 0.8844 0.8907 0.84 0.84 161,592
12th Dec 2025 (Fri) 0.96 0.98 0.8946 0.898 16,256
11th Dec 2025 (Thu) 0.9029 0.9746 0.90 0.9647 22,106
10th Dec 2025 (Wed) 0.8894 0.91 0.8792 0.898 9,399
9th Dec 2025 (Tue) 0.88 0.8949 0.8605 0.8818 21,000
8th Dec 2025 (Mon) 0.9004 0.9238 0.8316 0.8634 64,830
FTSE 100 Latest
Value10,369.75
Change60.53