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
3rd Apr 2026 (Fri) 18.54 21.86 18.36 21.75 5,129
2nd Apr 2026 (Thu) 18.54 21.86 18.36 21.75 5,129
1st Apr 2026 (Wed) 21.06 21.06 18.07 19.19 9,610
31st Mar 2026 (Tue) 27.44 27.44 20.41 21.14 9,288
30th Mar 2026 (Mon) 25.54 27.95 25.54 27.49 4,394
27th Mar 2026 (Fri) 22.50 26.28 22.50 25.57 14,304
26th Mar 2026 (Thu) 0.84 0.9248 0.84 0.903 98,700
25th Mar 2026 (Wed) 0.8225 0.8787 0.8106 0.82 41,846
24th Mar 2026 (Tue) 0.7771 0.84 0.7771 0.7856 43,071
23rd Mar 2026 (Mon) 0.785 0.8143 0.7701 0.7824 4,461
20th Mar 2026 (Fri) 0.7853 0.7867 0.7432 0.769 17,627
19th Mar 2026 (Thu) 0.82 0.8399 0.7725 0.7946 35,282
18th Mar 2026 (Wed) 0.7835 0.8199 0.7578 0.8158 43,317
17th Mar 2026 (Tue) 0.799 0.8276 0.7672 0.7791 47,865
16th Mar 2026 (Mon) 0.768 0.809 0.7624 0.7794 24,775
13th Mar 2026 (Fri) 0.7343 0.7898 0.7311 0.74 32,090
12th Mar 2026 (Thu) 0.7623 0.8404 0.7103 0.7393 43,803
11th Mar 2026 (Wed) 0.689 0.7504 0.689 0.75 25,111
10th Mar 2026 (Tue) 0.666 0.7343 0.658 0.6733 30,383
9th Mar 2026 (Mon) 0.6251 0.6352 0.5954 0.6317 2,496
6th Mar 2026 (Fri) 0.611 0.6472 0.59 0.64 4,216
5th Mar 2026 (Thu) 0.6108 0.6833 0.60 0.606 4,026
4th Mar 2026 (Wed) 0.55 0.5748 0.5428 0.5714 27,833
3rd Mar 2026 (Tue) 0.5113 0.628 0.5011 0.5492 17,415
2nd Mar 2026 (Mon) 0.5203 0.57 0.5099 0.5523 76,320
27th Feb 2026 (Fri) 0.54 0.54 0.5131 0.5223 57,919
26th Feb 2026 (Thu) 0.5433 0.5525 0.5372 0.541 36,091
25th Feb 2026 (Wed) 0.6152 0.6152 0.5527 0.5527 0
24th Feb 2026 (Tue) 0.6152 0.6152 0.5499 0.5499 0
23rd Feb 2026 (Mon) 0.6152 0.6152 0.55 0.5499 29,872
20th Feb 2026 (Fri) 0.6008 0.6298 0.6008 0.6199 11,344
19th Feb 2026 (Thu) 0.5885 0.6171 0.5528 0.6173 18,151
18th Feb 2026 (Wed) 0.5879 0.617 0.5879 0.5999 8,479
17th Feb 2026 (Tue) 0.6055 0.61 0.5568 0.59 10,928
16th Feb 2026 (Mon) 0.6398 0.6398 0.5805 0.58 5,951
13th Feb 2026 (Fri) 0.6398 0.6398 0.5805 0.58 5,951
12th Feb 2026 (Thu) 0.6087 0.6943 0.5667 0.6106 12,650
11th Feb 2026 (Wed) 0.6201 0.63 0.5335 0.5951 54,765
10th Feb 2026 (Tue) 0.719 0.719 0.6226 0.6221 34,427
9th Feb 2026 (Mon) 0.7483 0.7558 0.6846 0.6921 41,421
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
FTSE 100 Latest
Value10,436.29
Change71.50