Advanced Medical Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 217.00 | 217.33 | 209.50 | 212.00 | 203.16 | 212,584 |
| 2024-03-08 | 216.00 | 218.50 | 212.50 | 216.00 | 206.99 | 240,557 |
| 2024-03-07 | 216.00 | 219.50 | 212.80 | 218.00 | 208.91 | 262,091 |
| 2024-03-06 | 210.00 | 216.00 | 209.50 | 214.50 | 205.56 | 208,525 |
| 2024-03-05 | 204.00 | 209.50 | 203.00 | 208.50 | 199.81 | 413,003 |
| 2024-03-04 | 209.50 | 209.50 | 206.01 | 206.50 | 197.89 | 945,113 |
| 2024-03-01 | 206.50 | 212.00 | 206.00 | 207.50 | 198.85 | 591,969 |
| 2024-02-29 | 207.00 | 210.00 | 205.50 | 210.00 | 201.24 | 350,674 |
| 2024-02-28 | 206.00 | 207.90 | 203.50 | 205.50 | 196.93 | 133,301 |
| 2024-02-27 | 209.00 | 213.16 | 207.00 | 209.00 | 200.29 | 145,787 |
| 2024-02-26 | 206.50 | 215.95 | 205.50 | 209.50 | 200.76 | 286,337 |
| 2024-02-23 | 211.50 | 216.50 | 206.50 | 209.00 | 200.29 | 148,252 |
| 2024-02-22 | 209.50 | 215.00 | 206.00 | 210.50 | 201.72 | 409,839 |
| 2024-02-21 | 210.00 | 212.00 | 206.93 | 209.50 | 200.76 | 198,006 |
| 2024-02-20 | 208.50 | 212.00 | 208.00 | 209.00 | 200.29 | 223,890 |
| 2024-02-19 | 207.50 | 211.50 | 207.25 | 210.50 | 201.72 | 234,742 |
| 2024-02-16 | 208.50 | 211.50 | 202.50 | 209.50 | 200.76 | 130,376 |
| 2024-02-15 | 209.00 | 209.50 | 203.50 | 206.50 | 197.89 | 300,639 |
| 2024-02-14 | 198.20 | 207.50 | 198.00 | 207.00 | 198.37 | 126,914 |
| 2024-02-13 | 209.00 | 212.50 | 200.00 | 203.50 | 195.01 | 162,445 |
| 2024-02-12 | 207.00 | 214.50 | 206.00 | 209.50 | 200.76 | 345,708 |
| 2024-02-09 | 211.00 | 214.00 | 208.00 | 209.00 | 200.29 | 381,944 |
| 2024-02-08 | 202.50 | 213.00 | 201.00 | 211.00 | 202.20 | 421,020 |
| 2024-02-07 | 208.00 | 211.79 | 203.00 | 205.00 | 196.45 | 777,377 |
| 2024-02-06 | 203.00 | 212.00 | 200.00 | 210.50 | 201.72 | 209,801 |
| 2024-02-05 | 211.50 | 213.88 | 204.50 | 205.50 | 196.93 | 663,348 |
| 2024-02-02 | 210.00 | 216.50 | 210.00 | 212.50 | 203.64 | 172,921 |
| 2024-02-01 | 207.50 | 212.50 | 207.50 | 210.50 | 201.72 | 170,235 |
| 2024-01-31 | 208.00 | 211.00 | 207.00 | 209.50 | 200.76 | 202,886 |
| 2024-01-30 | 205.50 | 211.50 | 205.50 | 208.50 | 199.81 | 153,976 |
| 2024-01-29 | 212.00 | 215.16 | 203.50 | 208.50 | 199.81 | 211,653 |
| 2024-01-26 | 206.00 | 213.50 | 205.00 | 211.50 | 202.68 | 402,034 |
| 2024-01-25 | 207.00 | 211.63 | 204.00 | 206.00 | 197.41 | 254,978 |
| 2024-01-24 | 206.50 | 211.00 | 204.50 | 206.00 | 197.41 | 209,629 |
| 2024-01-23 | 206.00 | 215.00 | 205.00 | 208.50 | 199.81 | 226,935 |
| 2024-01-22 | 206.00 | 211.00 | 204.50 | 206.50 | 197.89 | 232,038 |
| 2024-01-19 | 206.00 | 213.50 | 202.50 | 207.00 | 198.37 | 288,352 |
| 2024-01-18 | 208.00 | 211.00 | 203.98 | 209.50 | 200.76 | 274,781 |
| 2024-01-17 | 213.50 | 213.50 | 202.50 | 209.00 | 200.29 | 145,103 |
| 2024-01-16 | 206.50 | 212.00 | 206.50 | 211.00 | 202.20 | 168,554 |
| 2024-01-15 | 214.00 | 217.00 | 206.00 | 211.50 | 202.68 | 280,239 |
| 2024-01-12 | 216.00 | 217.50 | 211.50 | 215.00 | 206.03 | 209,858 |
| 2024-01-11 | 212.50 | 216.66 | 209.51 | 213.00 | 204.12 | 264,300 |
| 2024-01-10 | 198.00 | 215.00 | 198.00 | 215.00 | 206.03 | 604,778 |
| 2024-01-09 | 204.50 | 204.50 | 201.50 | 203.00 | 194.54 | 156,335 |
| 2024-01-08 | 197.00 | 206.50 | 197.00 | 203.00 | 194.54 | 237,880 |
| 2024-01-05 | 199.20 | 206.50 | 196.60 | 201.50 | 193.10 | 255,674 |
| 2024-01-04 | 200.50 | 204.50 | 198.60 | 203.00 | 194.54 | 435,792 |
| 2024-01-03 | 205.00 | 207.38 | 200.00 | 201.00 | 192.62 | 310,110 |
| 2024-01-02 | 210.00 | 217.50 | 206.50 | 208.00 | 199.33 | 277,581 |
| 2023-12-29 | 211.50 | 211.78 | 205.50 | 207.50 | 198.85 | 41,855 |
| 2023-12-28 | 211.50 | 217.00 | 209.50 | 212.00 | 203.16 | 80,184 |
| 2023-12-27 | 209.00 | 217.00 | 209.00 | 213.00 | 204.12 | 331,523 |
| 2023-12-22 | 210.00 | 215.00 | 208.48 | 212.00 | 203.16 | 470,977 |
| 2023-12-21 | 213.50 | 215.00 | 209.02 | 210.50 | 201.72 | 187,525 |
| 2023-12-20 | 215.00 | 218.50 | 210.65 | 215.00 | 206.03 | 429,968 |
| 2023-12-19 | 215.00 | 215.00 | 205.00 | 215.00 | 206.03 | 663,936 |
| 2023-12-18 | 214.00 | 214.75 | 208.50 | 210.50 | 201.72 | 270,147 |
| 2023-12-15 | 205.00 | 215.00 | 205.00 | 213.00 | 204.12 | 200,589 |
| 2023-12-14 | 200.00 | 217.50 | 200.00 | 213.50 | 204.60 | 582,970 |
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.