1. Share Prices

  2. Advancedadvt Limited (ADVT)

187.50p+2.50 (+1.35%)05 Nov 2025, 16:29
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
Nov 4, 2025195.00p198.90p183.75p185.00p514,090
Nov 3, 2025190.00p200.00p185.50p190.00p156,828
Oct 31, 2025190.00p195.00p187.92p190.00p34,309
Oct 30, 2025192.50p195.00p186.66p190.00p35,393
Oct 29, 2025185.00p194.50p180.00p190.00p252,210
Oct 28, 2025185.00p189.00p180.00p185.00p43,859
Oct 27, 2025177.50p187.70p178.96p185.00p158,596
Oct 24, 2025180.00p182.19p176.25p177.50p42,962
Oct 23, 2025180.00p182.25p178.00p180.00p89,884
Oct 22, 2025180.00p184.00p178.96p180.00p23,196
Oct 21, 2025180.00p185.00p178.88p180.00p29,955
Oct 20, 2025175.00p184.00p170.50p180.00p74,518
Oct 17, 2025180.00p178.33p171.00p175.00p93,959
Oct 16, 2025180.00p182.50p176.51p180.00p128,592
Oct 15, 2025180.00p180.48p175.11p180.00p78,181
Oct 14, 2025180.00p185.00p175.00p180.00p82,081
Oct 13, 2025180.00p181.50p175.00p177.50p246,963
Oct 10, 2025182.50p185.00p175.00p180.00p166,335
Oct 9, 2025182.50p185.00p176.50p182.50p75,521
Oct 8, 2025185.00p185.49p180.00p182.50p66,096
Oct 7, 2025187.50p190.00p180.00p185.00p2,006,268
Oct 6, 2025185.00p190.00p180.00p187.50p86,757
Oct 3, 2025190.00p190.00p180.00p185.00p142,451
Oct 2, 2025185.00p199.50p185.00p190.00p478,833
Oct 1, 2025187.50p189.80p182.25p185.00p81,217
Sep 30, 2025190.00p195.00p185.00p187.50p57,246
Sep 29, 2025190.00p191.40p186.20p190.00p26,937
Sep 26, 2025190.00p192.00p187.50p190.00p552,982
Sep 25, 2025190.00p190.00p190.00p190.00p16,500
Sep 24, 2025190.00p193.20p186.71p190.00p34,070
Sep 23, 2025190.00p194.70p182.56p190.00p118,249
Sep 22, 2025190.00p192.40p186.00p190.00p95,696
Sep 19, 2025190.00p192.45p186.25p190.00p38,659
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
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.