Advanced Medical Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 213.00 | 214.50 | 210.33 | 214.00 | 206.71 | 194,836 |
| 2024-06-06 | 213.50 | 216.50 | 212.50 | 213.00 | 205.74 | 141,182 |
| 2024-06-05 | 209.00 | 216.50 | 209.00 | 214.50 | 207.19 | 196,332 |
| 2024-06-04 | 213.00 | 215.50 | 210.00 | 211.00 | 203.81 | 365,248 |
| 2024-06-03 | 214.00 | 221.50 | 214.00 | 214.00 | 206.71 | 495,625 |
| 2024-05-31 | 216.00 | 218.00 | 214.00 | 217.00 | 209.61 | 617,654 |
| 2024-05-30 | 208.00 | 217.00 | 208.00 | 216.00 | 208.64 | 341,023 |
| 2024-05-29 | 215.00 | 221.50 | 208.50 | 210.00 | 201.24 | 311,392 |
| 2024-05-28 | 209.00 | 220.00 | 209.00 | 216.50 | 207.47 | 383,811 |
| 2024-05-24 | 207.00 | 213.50 | 207.00 | 213.00 | 204.12 | 233,588 |
| 2024-05-23 | 207.00 | 213.50 | 207.00 | 211.00 | 202.20 | 203,097 |
| 2024-05-22 | 210.00 | 214.50 | 210.00 | 212.00 | 203.16 | 304,489 |
| 2024-05-21 | 213.00 | 214.83 | 210.00 | 213.00 | 204.12 | 413,651 |
| 2024-05-20 | 205.00 | 215.25 | 205.00 | 213.00 | 204.12 | 286,001 |
| 2024-05-17 | 210.00 | 218.17 | 207.00 | 210.50 | 201.72 | 1,110,630 |
| 2024-05-16 | 213.00 | 216.50 | 213.00 | 216.50 | 207.47 | 425,198 |
| 2024-05-15 | 205.00 | 216.00 | 205.00 | 214.50 | 205.56 | 291,512 |
| 2024-05-14 | 200.00 | 214.00 | 200.00 | 211.50 | 202.68 | 518,823 |
| 2024-05-13 | 200.00 | 209.00 | 200.00 | 207.50 | 198.85 | 234,956 |
| 2024-05-10 | 200.00 | 207.50 | 200.00 | 203.50 | 195.01 | 388,249 |
| 2024-05-09 | 194.00 | 205.50 | 194.00 | 202.50 | 194.06 | 293,327 |
| 2024-05-08 | 191.20 | 200.00 | 190.60 | 198.60 | 190.32 | 234,922 |
| 2024-05-07 | 190.00 | 196.60 | 190.00 | 194.80 | 186.68 | 2,019,880 |
| 2024-05-03 | 192.40 | 196.00 | 189.17 | 195.40 | 187.25 | 342,131 |
| 2024-05-02 | 195.00 | 195.40 | 192.00 | 193.00 | 184.95 | 286,876 |
| 2024-05-01 | 191.40 | 195.80 | 189.60 | 194.20 | 186.10 | 442,657 |
| 2024-04-30 | 189.80 | 190.60 | 187.80 | 189.40 | 181.50 | 711,676 |
| 2024-04-29 | 187.60 | 190.00 | 185.20 | 189.00 | 181.12 | 193,420 |
| 2024-04-26 | 187.40 | 189.20 | 185.05 | 185.80 | 178.05 | 272,263 |
| 2024-04-25 | 189.60 | 192.12 | 184.32 | 186.60 | 178.82 | 600,273 |
| 2024-04-24 | 190.20 | 192.66 | 189.32 | 192.20 | 184.19 | 4,685,146 |
| 2024-04-23 | 189.20 | 192.25 | 187.40 | 190.40 | 182.46 | 284,402 |
| 2024-04-22 | 185.00 | 190.60 | 180.20 | 187.60 | 179.78 | 427,467 |
| 2024-04-19 | 183.00 | 186.80 | 182.00 | 183.60 | 175.94 | 218,849 |
| 2024-04-18 | 187.40 | 187.40 | 180.60 | 184.40 | 176.71 | 344,397 |
| 2024-04-17 | 182.80 | 186.00 | 180.88 | 184.00 | 176.33 | 1,243,157 |
| 2024-04-16 | 179.20 | 183.80 | 179.20 | 182.00 | 174.41 | 580,140 |
| 2024-04-15 | 177.80 | 184.00 | 176.60 | 183.40 | 175.75 | 609,232 |
| 2024-04-12 | 184.60 | 185.60 | 178.40 | 179.20 | 171.73 | 270,847 |
| 2024-04-11 | 177.80 | 183.00 | 177.80 | 182.60 | 174.99 | 298,813 |
| 2024-04-10 | 180.20 | 184.20 | 179.59 | 183.00 | 175.37 | 456,524 |
| 2024-04-09 | 180.00 | 181.60 | 178.00 | 180.00 | 172.49 | 743,739 |
| 2024-04-08 | 182.40 | 189.20 | 179.20 | 180.00 | 172.49 | 650,227 |
| 2024-04-05 | 183.80 | 184.40 | 180.40 | 181.40 | 173.84 | 394,214 |
| 2024-04-04 | 182.87 | 186.40 | 182.87 | 184.60 | 176.90 | 347,185 |
| 2024-04-03 | 185.00 | 191.60 | 184.40 | 186.20 | 178.44 | 556,901 |
| 2024-04-02 | 199.20 | 199.20 | 187.00 | 187.40 | 179.59 | 467,813 |
| 2024-03-28 | 190.20 | 197.81 | 189.20 | 196.00 | 187.83 | 756,856 |
| 2024-03-27 | 187.00 | 191.60 | 182.40 | 190.00 | 182.08 | 2,466,699 |
| 2024-03-26 | 186.60 | 187.00 | 183.20 | 185.80 | 178.05 | 787,995 |
| 2024-03-25 | 192.00 | 192.00 | 184.80 | 186.00 | 178.24 | 339,078 |
| 2024-03-22 | 190.60 | 191.78 | 185.00 | 186.60 | 178.82 | 1,234,045 |
| 2024-03-21 | 192.20 | 192.90 | 187.20 | 189.20 | 181.31 | 617,562 |
| 2024-03-20 | 194.40 | 194.80 | 188.20 | 189.20 | 181.31 | 493,824 |
| 2024-03-19 | 190.00 | 196.20 | 181.60 | 193.00 | 184.95 | 5,381,556 |
| 2024-03-18 | 187.40 | 193.20 | 181.00 | 187.20 | 179.39 | 942,530 |
| 2024-03-15 | 206.00 | 206.00 | 186.00 | 186.00 | 178.24 | 1,435,889 |
| 2024-03-14 | 212.50 | 215.94 | 205.00 | 205.00 | 196.45 | 419,518 |
| 2024-03-13 | 214.00 | 220.00 | 212.00 | 212.00 | 203.16 | 890,686 |
| 2024-03-12 | 209.50 | 213.40 | 203.00 | 210.50 | 201.72 | 225,328 |
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.