1. Share Prices

  2. Advancedadvt Limited (ADVT)

175.60p+0.60 (+0.34%)12 Dec 2025, 09:53
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
Dec 11, 2025175.00p173.95p170.00p175.00p157,523
Dec 10, 2025175.00p174.34p170.55p175.00p41,759
Dec 9, 2025175.00p175.65p173.43p175.00p52,236
Dec 8, 2025175.00p179.00p173.31p175.00p33,710
Dec 5, 2025175.00p176.49p171.50p175.00p300,621
Dec 4, 2025175.00p176.95p174.22p175.00p28,239
Dec 3, 2025175.00p177.14p177.00p175.00p74,649
Dec 2, 2025175.00p177.50p173.89p175.00p48,326
Dec 1, 2025175.00p179.50p170.00p175.00p50,827
Nov 28, 2025175.00p179.45p173.67p175.00p84,290
Nov 27, 2025175.00p179.50p173.67p175.00p5,393
Nov 26, 2025175.00p179.50p173.41p175.00p25,085
Nov 25, 2025175.00p179.50p170.00p175.00p14,583
Nov 24, 2025177.50p178.00p170.00p175.00p64,692
Nov 21, 2025177.50p179.00p175.05p177.50p16,391
Nov 20, 2025180.00p185.00p176.00p180.00p140,610
Nov 19, 2025177.50p180.00p175.05p177.50p42,690
Nov 18, 2025182.50p185.00p175.25p177.50p219,380
Nov 17, 2025185.00p187.45p180.00p185.00p36,235
Nov 14, 2025187.50p188.00p183.50p185.00p61,374
Nov 13, 2025190.00p195.00p185.00p187.50p119,919
Nov 12, 2025190.00p195.00p185.00p190.00p33,887
Nov 11, 2025187.50p192.90p186.50p190.00p478,880
Nov 10, 2025190.00p195.00p186.50p187.50p204,145
Nov 7, 2025187.50p192.40p185.00p190.00p62,023
Nov 6, 2025187.50p192.75p185.00p187.50p147,985
Nov 5, 2025185.00p190.00p183.00p187.50p120,217
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, 2025190.00p0.00p0.00p190.00p0
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC477.447.48
Harbour Energy PLC208.404.62
Fresnillo PLC2,999.794.96
Ocado Group PLC227.103.13
Ceres Power Holdings PLC281.982.24
Endeavour Mining PLC3,640.002.71