1. Share Prices

  2. Advancedadvt Limited (ADVT)

196.40p+6.40 (+3.37%)05 Aug 2025, 12:55
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
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
Jul 9, 2025170.00p173.45p165.00p171.00p92,274
Jul 8, 2025165.00p174.50p165.00p170.00p182,201
Jul 7, 2025160.00p170.00p156.00p165.00p343,167
Jul 4, 2025160.00p165.00p156.00p160.00p418,495
Jul 3, 2025160.00p165.00p158.60p160.00p211,247
Jul 2, 2025162.50p165.00p158.35p160.00p115,754
Jul 1, 2025165.00p165.70p160.10p162.50p214,983
Jun 30, 2025170.00p174.00p160.10p165.00p637,083
Jun 27, 2025165.00p170.00p161.00p165.00p26,454
Jun 26, 2025170.00p166.30p161.60p165.00p215,093
Jun 25, 2025170.00p175.00p165.70p170.00p86,883
Jun 24, 2025170.00p171.90p168.90p170.00p115,485
Jun 23, 2025175.00p180.00p165.55p170.00p220,258
Jun 20, 2025175.00p180.00p173.60p175.00p33,571
Jun 19, 2025172.50p180.00p173.00p175.00p255,795
Jun 18, 2025170.00p175.00p165.50p172.50p90,655
Jun 17, 2025165.00p170.00p166.00p170.00p67,533
Jun 16, 2025165.00p170.00p161.50p165.00p69,817
Jun 13, 2025165.00p169.50p160.10p165.00p44,809
Jun 12, 2025162.50p166.39p156.55p165.00p203,923
Jun 11, 2025170.00p171.50p162.50p162.50p73,836
Jun 10, 2025170.00p175.00p165.00p170.00p100,252
Jun 9, 2025170.00p175.00p165.00p170.00p138,305
Jun 6, 2025170.00p180.00p168.00p170.00p621,290
Jun 5, 2025160.00p170.00p158.89p170.00p207,032
Jun 4, 2025162.50p165.00p157.13p160.00p92,182
Jun 3, 2025160.00p165.00p157.66p162.50p196,106
Jun 2, 2025157.50p165.00p157.00p160.00p270,550
May 30, 2025155.00p158.90p156.00p157.50p617,343
May 29, 2025155.00p156.75p151.85p155.00p33,781
May 28, 2025155.00p154.80p150.10p155.00p52,054
May 27, 2025155.00p154.70p151.00p155.00p49,793
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,322.0014.56
Travis Perkins PLC575.007.48
Keller Group PLC1,390.735.52
Hunting PLC308.505.29
Fresnillo PLC1,504.004.88
Melrose Industries PLC574.204.74