Advanced Medical Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 246.50 | 248.49 | 241.50 | 242.00 | 233.76 | 233,471 |
| 2024-08-30 | 248.50 | 252.20 | 245.50 | 250.00 | 241.48 | 358,075 |
| 2024-08-29 | 242.50 | 253.00 | 242.00 | 250.50 | 241.97 | 301,807 |
| 2024-08-28 | 248.00 | 251.76 | 241.50 | 246.00 | 237.62 | 435,253 |
| 2024-08-27 | 251.00 | 254.00 | 249.48 | 250.50 | 241.97 | 279,798 |
| 2024-08-23 | 252.50 | 255.00 | 249.00 | 253.50 | 244.87 | 85,286 |
| 2024-08-22 | 253.00 | 254.50 | 248.50 | 253.50 | 244.87 | 591,738 |
| 2024-08-21 | 244.50 | 254.00 | 244.44 | 254.00 | 245.35 | 251,174 |
| 2024-08-20 | 246.00 | 253.50 | 243.74 | 246.00 | 237.62 | 171,327 |
| 2024-08-19 | 243.50 | 248.00 | 242.24 | 245.00 | 236.65 | 250,930 |
| 2024-08-16 | 249.00 | 249.50 | 239.50 | 245.50 | 237.14 | 663,293 |
| 2024-08-15 | 243.00 | 250.00 | 241.93 | 250.00 | 241.48 | 300,837 |
| 2024-08-14 | 243.00 | 245.00 | 241.92 | 244.00 | 235.69 | 164,375 |
| 2024-08-13 | 243.50 | 246.00 | 240.00 | 243.00 | 234.72 | 347,644 |
| 2024-08-12 | 235.50 | 249.00 | 230.50 | 245.00 | 236.65 | 507,802 |
| 2024-08-09 | 234.50 | 239.00 | 231.00 | 233.50 | 225.55 | 193,812 |
| 2024-08-08 | 236.50 | 238.12 | 230.50 | 235.50 | 227.48 | 157,228 |
| 2024-08-07 | 233.50 | 236.00 | 226.50 | 235.50 | 227.48 | 126,182 |
| 2024-08-06 | 225.00 | 231.50 | 225.00 | 230.50 | 222.65 | 144,233 |
| 2024-08-05 | 226.00 | 232.00 | 222.75 | 229.00 | 221.20 | 391,701 |
| 2024-08-02 | 244.50 | 244.50 | 233.00 | 233.00 | 225.06 | 297,694 |
| 2024-08-01 | 250.00 | 250.00 | 243.00 | 244.00 | 235.69 | 331,231 |
| 2024-07-31 | 248.00 | 248.50 | 244.00 | 246.00 | 237.62 | 728,684 |
| 2024-07-30 | 245.50 | 247.00 | 242.28 | 244.00 | 235.69 | 364,470 |
| 2024-07-29 | 246.00 | 248.00 | 240.50 | 244.00 | 235.69 | 1,282,869 |
| 2024-07-26 | 245.00 | 247.78 | 235.67 | 245.50 | 237.14 | 805,123 |
| 2024-07-25 | 240.00 | 244.50 | 235.50 | 242.00 | 233.76 | 458,311 |
| 2024-07-24 | 235.00 | 239.98 | 232.75 | 238.50 | 230.38 | 853,247 |
| 2024-07-23 | 229.00 | 234.00 | 227.49 | 234.00 | 226.03 | 584,919 |
| 2024-07-22 | 237.50 | 238.00 | 227.00 | 230.00 | 222.17 | 162,630 |
| 2024-07-19 | 235.50 | 239.00 | 235.00 | 236.50 | 228.44 | 255,538 |
| 2024-07-18 | 235.50 | 240.50 | 231.54 | 236.50 | 228.44 | 163,280 |
| 2024-07-17 | 234.00 | 236.00 | 230.00 | 232.00 | 224.10 | 170,792 |
| 2024-07-16 | 227.00 | 234.50 | 226.00 | 232.00 | 224.10 | 231,800 |
| 2024-07-15 | 229.50 | 233.00 | 227.41 | 230.50 | 222.65 | 159,817 |
| 2024-07-12 | 228.50 | 232.70 | 226.00 | 227.00 | 219.27 | 281,811 |
| 2024-07-11 | 229.00 | 233.00 | 228.50 | 230.50 | 222.65 | 228,680 |
| 2024-07-10 | 225.00 | 231.50 | 225.00 | 230.00 | 222.17 | 247,084 |
| 2024-07-09 | 228.00 | 229.04 | 226.50 | 228.00 | 220.23 | 539,300 |
| 2024-07-08 | 224.00 | 229.51 | 224.00 | 228.00 | 220.23 | 333,425 |
| 2024-07-05 | 221.00 | 228.40 | 219.50 | 225.50 | 217.82 | 506,007 |
| 2024-07-04 | 215.50 | 221.00 | 208.50 | 221.00 | 213.47 | 246,925 |
| 2024-07-03 | 217.00 | 218.00 | 214.00 | 217.50 | 210.09 | 266,950 |
| 2024-07-02 | 211.50 | 215.50 | 209.00 | 214.00 | 206.71 | 260,834 |
| 2024-07-01 | 211.00 | 215.50 | 211.00 | 212.00 | 204.78 | 152,485 |
| 2024-06-28 | 212.50 | 218.00 | 212.35 | 214.00 | 206.71 | 185,919 |
| 2024-06-27 | 215.50 | 217.00 | 211.34 | 214.50 | 207.19 | 262,743 |
| 2024-06-26 | 217.50 | 217.50 | 209.00 | 212.00 | 204.78 | 368,291 |
| 2024-06-25 | 212.00 | 214.20 | 210.00 | 212.00 | 204.78 | 297,057 |
| 2024-06-24 | 216.00 | 217.00 | 212.00 | 212.00 | 204.78 | 183,653 |
| 2024-06-21 | 218.00 | 218.00 | 211.00 | 214.00 | 206.71 | 389,045 |
| 2024-06-20 | 220.00 | 220.00 | 210.00 | 211.00 | 203.81 | 207,891 |
| 2024-06-19 | 213.50 | 216.50 | 210.00 | 212.50 | 205.26 | 186,722 |
| 2024-06-18 | 214.00 | 218.00 | 213.38 | 216.00 | 208.64 | 138,117 |
| 2024-06-17 | 220.00 | 220.00 | 214.00 | 214.00 | 206.71 | 188,785 |
| 2024-06-14 | 213.50 | 216.50 | 212.00 | 214.50 | 207.19 | 821,747 |
| 2024-06-13 | 219.00 | 219.93 | 215.00 | 217.00 | 209.61 | 244,188 |
| 2024-06-12 | 219.00 | 221.00 | 216.50 | 218.00 | 210.57 | 527,337 |
| 2024-06-11 | 216.00 | 219.00 | 214.00 | 219.00 | 211.54 | 612,987 |
| 2024-06-10 | 214.00 | 217.50 | 210.00 | 214.50 | 207.19 | 276,780 |
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.