1. Share Prices

  2. Advancedadvt Limited (ADVT)

190.00p+2.40 (+1.26%)19 Sep 2025, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Advancedadvt Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 18, 2025190.00p193.50p181.30p190.00p545,319
Sep 17, 2025190.00p191.50p187.60p190.00p61,746
Sep 16, 2025192.50p190.35p185.75p190.00p126,362
Sep 15, 2025192.50p194.00p190.00p192.50p15,800
Sep 12, 2025195.00p195.20p190.00p192.50p81,323
Sep 11, 2025195.00p197.00p192.11p195.00p68,442
Sep 10, 2025195.00p200.00p194.20p195.00p73,792
Sep 9, 2025195.00p197.80p192.55p195.00p72,123
Sep 8, 2025195.00p195.00p190.00p195.00p175,755
Sep 5, 2025185.00p199.75p186.11p195.00p240,062
Sep 4, 2025180.00p190.00p175.00p185.00p196,022
Sep 3, 2025185.00p187.00p176.55p180.00p315,538
Sep 2, 2025185.00p193.33p180.78p185.00p176,756
Sep 1, 2025192.50p193.89p181.70p185.00p242,770
Aug 29, 2025200.00p199.00p190.25p192.50p74,403
Aug 28, 2025195.00p204.90p190.00p197.50p228,888
Aug 27, 2025195.00p197.97p191.21p195.00p46,310
Aug 26, 2025200.00p204.00p195.00p195.00p54,412
Aug 22, 2025197.50p204.00p195.00p200.00p147,494
Aug 21, 2025199.00p203.00p196.00p197.50p26,505
Aug 20, 2025200.00p203.00p195.00p199.00p86,292
Aug 19, 2025205.00p210.00p200.00p200.00p25,586
Aug 18, 2025205.00p210.00p200.50p205.00p582,212
Aug 15, 2025210.00p215.00p201.66p205.00p86,670
Aug 14, 2025202.50p215.00p202.00p210.00p1,051,342
Aug 13, 2025202.50p210.00p200.00p202.50p21,290
Aug 12, 2025207.50p210.00p196.00p202.50p65,883
Aug 11, 2025207.50p215.00p200.00p204.00p236,160
Aug 8, 2025202.50p215.00p195.00p207.50p174,579
Aug 7, 2025192.50p208.00p194.80p205.00p525,399
Aug 6, 2025192.50p195.00p190.00p192.50p89,849
Aug 5, 2025190.00p198.00p190.07p192.50p80,140
Aug 4, 2025190.00p194.00p185.00p190.00p43,354
Aug 1, 2025195.00p199.00p186.35p190.00p263,601
Jul 31, 2025195.00p199.00p190.00p195.00p137,537
Jul 30, 2025187.50p200.00p190.00p195.00p278,815
Jul 29, 2025192.50p195.00p183.00p187.50p152,614
Jul 28, 2025195.00p200.00p190.00p192.50p50,942
Jul 25, 2025195.00p200.00p191.66p195.00p95,064
Jul 24, 2025185.00p200.00p187.61p195.00p151,450
Jul 23, 2025185.00p190.00p184.00p185.00p8,871
Jul 22, 2025182.50p190.00p181.00p185.00p79,765
Jul 21, 2025193.50p194.00p180.50p182.50p192,308
Jul 18, 2025182.50p194.75p181.30p189.50p297,262
Jul 17, 2025180.00p185.00p175.10p182.50p206,571
Jul 16, 2025180.00p185.00p175.00p180.00p40,496
Jul 15, 2025170.00p185.00p166.69p180.00p318,174
Jul 14, 2025170.00p174.00p165.00p170.00p44,838
Jul 11, 2025170.00p175.00p165.00p170.00p81,091
Jul 10, 2025170.00p172.50p171.00p170.00p18,970
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC248.0014.55
Man Group PLC176.005.64
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Fresnillo PLC2,270.004.90
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
London Stock Exchange Group PLC8,168.00-5.42
Lion Finance Group PLC7,395.00-5.19
Raspberry Pi Holdings PLC387.80-5.09
Future PLC694.00-5.00
Wpp PLC362.50-4.71
Ocado Group PLC222.10-3.81