Stock listing

LSE:ADVT AdvancedAdvT Ltd. Share Price

Home listing (LSE) of AdvancedAdvT Ltd.

Follow AdvancedAdvT Ltd. into a list and get an email when it puts out news.

Share price · LSE:ADVT

180.00p GBX (pence) 0.00 (0.0%)

Close on Oct 30, 2026

Past year -5.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 175.00p – 184.00p GBX (pence)Oct 30, 2026
Volume: 52,351 sharesOct 30, 2026
Market cap: £233.4M GBPAt the close on Oct 30, 2026 · price × 129.7M shares outstanding
52-week range: 139.00p – 200.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: £276,689 GBPMedian day 128,786 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
LSE:ADVT · Home	180.00p GBX (pence)	0.00 (0.0%)	52,351	180.00p	184.00p	175.00p	180.00p	Close on Oct 30, 2026
Frankfurt:06P0	€2.14 EUR	+0.06 (+2.9%)	—	€2.08	€2.14	€2.08	€2.08	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:ADVT · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	180.00p	0.00	0.0%	180.00p	184.00p	175.00p	52,351
Thu, Oct 29	180.00p	0.00	0.0%	180.00p	185.00p	175.00p	46,845
Wed, Oct 28	180.00p	0.00	0.0%	180.00p	185.00p	176.33p	199,086
Tue, Oct 27	180.00p	0.00	0.0%	180.00p	185.00p	175.00p	196,564
Mon, Oct 26	180.00p	0.00	0.0%	180.00p	185.00p	175.00p	177,282
Fri, Oct 23	180.00p	0.00	0.0%	180.00p	184.00p	177.60p	20,826
Thu, Oct 22	180.00p	0.00	0.0%	180.00p	185.00p	175.00p	442,139
Wed, Oct 21	180.00p	0.00	0.0%	180.00p	180.00p	177.00p	72,197
Tue, Oct 20	180.00p	0.00	0.0%	180.00p	182.50p	176.51p	447,018
Mon, Oct 19	180.00p	-2.50	-1.4%	182.50p	185.00p	176.25p	198,505
Fri, Oct 16	182.50p	0.00	0.0%	182.50p	183.00p	178.64p	292,624
Thu, Oct 15	182.50p	-2.50	-1.4%	185.00p	190.00p	180.51p	178,311
Wed, Oct 14	185.00p	0.00	0.0%	185.00p	190.00p	180.00p	341,178
Tue, Oct 13	185.00p	0.00	0.0%	185.00p	190.00p	180.51p	150,505
Mon, Oct 12	185.00p	-2.50	-1.3%	187.50p	190.00p	180.00p	353,102
Fri, Oct 9	187.50p	0.00	0.0%	187.50p	190.00p	185.00p	168,922
Thu, Oct 8	187.50p	0.00	0.0%	187.50p	187.97p	185.00p	204,724
Wed, Oct 7	187.50p	+2.50	+1.4%	185.00p	190.00p	180.00p	318,439
Tue, Oct 6	185.00p	0.00	0.0%	185.00p	189.50p	180.00p	599,645
Mon, Oct 5	185.00p	0.00	0.0%	185.00p	189.50p	181.00p	133,586
Fri, Oct 2	185.00p	+5.00	+2.8%	180.00p	189.00p	180.00p	75,774
Thu, Oct 1	180.00p	0.00	0.0%	180.00p	180.00p	175.00p	402,745
Wed, Sep 30	180.00p	0.00	0.0%	180.00p	183.00p	177.50p	40,757
Tue, Sep 29	180.00p	0.00	0.0%	180.00p	185.00p	175.00p	22,132
Mon, Sep 28	180.00p	0.00	0.0%	180.00p	185.00p	175.00p	15,781
Fri, Sep 25	180.00p	0.00	0.0%	180.00p	185.00p	175.00p	3,970
Thu, Sep 24	180.00p	+5.00	+2.9%	175.30p	180.00p	175.30p	62,339
Wed, Sep 23	175.00p	0.00	0.0%	175.00p	180.00p	175.00p	4,977
Tue, Sep 22	175.00p	0.00	0.0%	175.00p	180.00p	174.91p	17,976
Mon, Sep 21	175.00p	0.00	0.0%	175.00p	180.00p	173.00p	123,986
Fri, Sep 18	175.00p	0.00	0.0%	175.00p	176.85p	170.00p	45,241
Thu, Sep 17	175.00p	0.00	0.0%	175.00p	177.00p	174.22p	22,639
Wed, Sep 16	175.00p	+5.00	+2.9%	175.00p	180.00p	170.00p	244,209
Tue, Sep 15	170.00p	-4.00	-2.3%	172.50p	175.00p	168.70p	46,617
Mon, Sep 14	174.00p	+1.50	+0.9%	172.50p	175.00p	170.00p	21,274
Fri, Sep 11	172.50p	0.00	0.0%	172.50p	175.00p	171.30p	25,635
Thu, Sep 10	172.50p	-5.00	-2.8%	177.50p	180.00p	171.30p	458,228
Wed, Sep 9	177.50p	0.00	0.0%	177.50p	180.00p	175.00p	234,083
Tue, Sep 8	177.50p	+1.50	+0.9%	177.50p	180.00p	175.00p	247,314
Mon, Sep 7	176.00p	-1.50	-0.8%	177.50p	180.00p	175.00p	90,680
Fri, Sep 4	177.50p	0.00	0.0%	177.50p	180.00p	175.00p	197,209
Thu, Sep 3	177.50p	0.00	0.0%	177.50p	180.00p	175.31p	170,950
Wed, Sep 2	177.50p	-2.50	-1.4%	180.00p	185.00p	175.00p	266,782
Tue, Sep 1	180.00p	+2.50	+1.4%	180.00p	185.00p	175.00p	206,336
Fri, Aug 28	177.50p	-2.50	-1.4%	180.00p	185.00p	175.00p	191,174
Thu, Aug 27	180.00p	+2.50	+1.4%	178.27p	185.00p	178.27p	70,348
Wed, Aug 26	177.50p	+2.50	+1.4%	175.00p	180.00p	170.00p	235,444
Tue, Aug 25	175.00p	0.00	0.0%	175.00p	180.00p	175.00p	14,383
Mon, Aug 24	175.00p	0.00	0.0%	175.00p	180.00p	170.00p	73,872
Fri, Aug 21	175.00p	0.00	0.0%	175.00p	180.00p	170.00p	14,348
Thu, Aug 20	175.00p	0.00	0.0%	175.00p	180.00p	175.00p	44,990
Wed, Aug 19	175.00p	0.00	0.0%	175.00p	180.00p	170.00p	18,197
Tue, Aug 18	175.00p	0.00	0.0%	175.00p	180.00p	170.00p	78,786
Mon, Aug 17	175.00p	0.00	0.0%	175.00p	180.00p	170.00p	31,417
Fri, Aug 14	175.00p	0.00	0.0%	175.00p	180.00p	174.97p	38,530
Thu, Aug 13	175.00p	0.00	0.0%	175.00p	180.00p	170.00p	138,687
Wed, Aug 12	175.00p	0.00	0.0%	175.00p	180.00p	170.00p	21,282
Tue, Aug 11	175.00p	0.00	0.0%	175.00p	180.00p	174.55p	12,572
Mon, Aug 10	175.00p	0.00	0.0%	175.00p	180.00p	170.00p	77,497
Fri, Aug 7	175.00p	0.00	0.0%	175.00p	180.00p	170.00p	674,367
Thu, Aug 6	175.00p	0.00	0.0%	175.00p	180.00p	170.00p	165,174
Wed, Aug 5	175.00p	0.00	0.0%	175.00p	180.00p	170.00p	33,736
Tue, Aug 4	175.00p	+5.00	+2.9%	170.00p	180.00p	170.00p	169,504
Mon, Aug 3	170.00p	0.00	0.0%	170.00p	175.00p	165.00p	219,490
Fri, Jul 31	170.00p	0.00	0.0%	170.00p	174.30p	165.00p	166,025
Thu, Jul 30	170.00p	0.00	0.0%	170.00p	175.00p	165.00p	61,815

Ticker: LSE:ADVT
Asset type: Stock
Sector: Technology
Industry: Software
Exchange: LSE
Currency: GBX

What changed lately

Latest news release · Oct 26, 2026
Purchase of Own Shares

Calls

Replays

Advancedadvt (LSE:ADVT) — Investor Presentation
Tue, Nov 19, 2024 · 5:30 AM ET
Watch Transcript

Latest news

Purchase of Own Shares

Oct 26, 2026

Closed 180.00p (0.0%) on Oct 26, 2026

Half Year Trading Update

Oct 12, 2026

Closed 185.00p (-1.3%) on Oct 12, 2026

Share Buyback Programme Renewal and Trading Update

Sep 16, 2026

Closed 175.00p (+2.9%) on Sep 16, 2026

Financial Results for year ended 28 February 2026

Jun 29, 2026

Closed 152.50p (-1.6%) on Jun 29, 2026

Holding(s) in Company

Apr 16, 2026

Closed 170.00p (0.0%) on Apr 16, 2026

Purchase in Own Shares

Mar 25, 2026

Closed 165.00p (0.0%) on Mar 25, 2026

No intention to make an offer for M&C Saatchi plc

Mar 9, 2026

Closed 160.00p (0.0%) on Mar 9, 2026

Share Buyback Programme and Return of Capital

Mar 4, 2026

Closed 155.00p (+6.9%) on Mar 4, 2026

Full year trading ahead of market expectations

Feb 25, 2026

Closed 152.50p (+1.7%) on Feb 25, 2026

Acquisition of MatchingCore IP

Jan 6, 2026

Closed 172.50p (0.0%) on Jan 6, 2026

All AdvancedAdvT Ltd. news

AdvancedAdvT Ltd. on 6ix

Sector: Technology
Industry: Software
News releases: 16 in the last 12 months · 74 in all · newest Oct 26, 2026 · oldest 2020
Calls: 1 call with a replay · 1 with a transcript · latest Nov 19, 2024

Where AdvancedAdvT Ltd. is listed

Listing	Exchange	Country	Currency
LSE:ADVT · Home listing · This page	LSE	United Kingdom	GBX
Lang & Schwarz:A3CML4	Lang & Schwarz	Germany	EUR
Frankfurt:06P0	Frankfurt	Germany	EUR
LS Exchange:A3CML4	LS Exchange	Germany	EUR
Stuttgart:06P0	Stuttgart	Germany	EUR