Advanced Medical Solutions Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	283.00	283.00	282.00	282.00	282.00	783,879
2026-10-16	282.50	282.50	282.00	282.50	282.50	174,991
2026-10-15	282.00	282.50	282.00	282.00	282.00	1,501,533
2026-10-14	282.50	282.50	282.00	282.50	282.50	158,249
2026-10-13	282.50	282.50	282.00	282.00	282.00	431,322
2026-10-12	282.50	282.50	282.00	282.00	282.00	476,877
2026-10-09	282.50	282.50	282.00	282.00	282.00	576,444
2026-10-08	282.50	282.50	282.00	282.50	282.50	724,856
2026-10-07	282.00	283.00	282.00	282.50	282.50	819,717
2026-10-06	282.00	282.50	281.50	281.50	281.50	654,850
2026-10-05	282.50	282.50	281.50	282.00	282.00	401,591
2026-10-02	282.00	282.50	281.52	282.50	282.50	369,771
2026-10-01	282.00	282.50	281.50	281.50	281.50	2,739,155
2026-09-30	282.50	282.50	282.00	282.50	282.50	602,051
2026-09-29	282.50	282.50	282.00	282.00	282.00	199,098
2026-09-28	282.50	282.50	281.50	282.00	282.00	1,311,454
2026-09-25	282.50	282.50	282.00	282.50	282.50	418,644
2026-09-24	282.00	282.50	282.00	282.00	282.00	311,984
2026-09-23	282.50	282.50	282.00	282.00	282.00	2,324,013
2026-09-22	282.00	283.00	282.00	282.00	282.00	370,437
2026-09-21	281.50	283.00	281.50	282.50	282.50	2,111,196
2026-09-18	282.00	282.00	281.50	282.00	282.00	1,876,071
2026-09-17	281.50	282.00	281.50	281.50	281.50	1,260,937
2026-09-16	281.50	282.00	281.50	281.50	281.50	5,650,794
2026-09-15	281.50	281.50	280.50	281.00	281.00	1,740,995
2026-09-14	281.00	281.50	280.50	281.00	281.00	1,006,265
2026-09-11	281.00	281.00	280.50	280.50	280.50	1,844,585
2026-09-10	280.50	281.50	280.50	280.50	280.50	801,348
2026-09-09	281.50	281.50	280.50	280.50	280.50	1,624,991
2026-09-08	281.50	281.50	281.00	281.00	281.00	453,569
2026-09-07	281.50	281.50	281.00	281.50	281.50	585,520
2026-09-04	281.00	281.50	281.00	281.00	281.00	628,346
2026-09-03	281.00	281.50	281.00	281.00	281.00	753,790
2026-09-02	281.50	281.50	280.50	281.00	281.00	2,076,414
2026-09-01	282.00	282.00	280.50	280.50	280.50	11,793,335
2026-08-28	281.50	282.00	281.00	282.00	282.00	4,055,373
2026-08-27	281.50	281.52	281.00	281.50	281.50	1,509,637
2026-08-26	281.00	282.00	281.00	281.00	281.00	2,346,467
2026-08-25	282.00	282.50	281.00	281.50	281.50	4,057,704
2026-08-24	282.00	282.02	281.00	282.00	282.00	2,638,698
2026-08-21	281.00	281.52	281.00	281.50	281.50	2,554,199
2026-08-20	281.50	281.52	280.50	281.50	281.50	1,537,534
2026-08-19	281.00	281.52	280.50	281.00	281.00	1,104,538
2026-08-18	281.00	281.50	280.50	281.00	281.00	918,656
2026-08-17	281.00	281.02	280.50	281.00	281.00	2,566,568
2026-08-14	281.50	281.50	280.50	281.00	281.00	2,796,809
2026-08-13	282.00	282.00	281.00	281.50	281.50	2,678,773
2026-08-12	282.00	282.00	280.00	281.50	281.50	7,600,886
2026-08-11	281.50	281.50	280.50	281.50	281.50	666,190
2026-08-10	282.00	282.00	280.50	281.00	281.00	1,148,681
2026-08-07	281.00	281.50	280.00	281.00	281.00	256,830
2026-08-06	283.00	283.00	280.00	281.00	281.00	4,577,318
2026-08-05	280.50	281.03	280.06	281.00	281.00	4,877,812
2026-08-04	280.00	280.50	279.75	280.50	280.50	2,780,686
2026-08-03	280.50	281.50	279.50	280.00	280.00	1,721,189
2026-07-31	280.00	281.00	280.00	280.00	280.00	1,863,709
2026-07-30	280.50	280.94	280.00	280.00	280.00	4,165,515
2026-07-29	280.50	280.50	280.00	280.50	280.50	1,205,177
2026-07-28	280.50	280.50	280.00	280.00	280.00	2,341,016
2026-07-27	280.50	280.50	280.00	280.50	280.50	2,819,148

Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0201 GBP
2025-09-25	0.0085 GBP
2025-06-19	0.0183 GBP
2025-05-29	0.0183 GBP
2024-09-26	0.0077 GBP
2024-05-30	0.0166 GBP
2023-09-28	0.0070 GBP
2023-05-18	0.0151 GBP
2022-09-29	0.0064 GBP
2022-05-26	0.0137 GBP
2021-09-23	0.0058 GBP
2021-05-27	0.0120 GBP
2020-09-24	0.0050 GBP
2020-05-28	0.0105 GBP
2019-09-26	0.0050 GBP
2019-05-23	0.0090 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.