Advanced Medical Solutions Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	197.60	206.95	197.60	202.00	193.58	843,275
2023-12-12	190.00	210.00	190.00	205.50	196.93	199,009
2023-12-11	196.00	200.00	191.00	197.40	189.17	338,204
2023-12-08	196.00	205.00	196.00	198.00	189.74	420,644
2023-12-07	210.00	210.00	199.53	203.00	194.54	194,114
2023-12-06	202.00	206.50	201.00	204.00	195.49	223,709
2023-12-05	200.50	205.00	199.60	201.00	192.62	916,780
2023-12-04	200.00	208.00	198.80	201.00	192.62	664,988
2023-12-01	195.00	208.00	195.00	204.00	195.49	556,909
2023-11-30	205.00	208.44	199.66	202.00	193.58	363,696
2023-11-29	205.00	211.98	205.00	205.00	196.45	186,901
2023-11-28	210.00	213.59	207.50	209.50	200.76	1,641,863
2023-11-27	215.00	219.50	210.50	213.00	204.12	113,671
2023-11-24	217.00	219.50	212.00	213.50	204.60	98,156
2023-11-23	212.00	216.50	208.00	214.00	205.08	372,264
2023-11-22	206.50	213.00	206.00	211.00	202.20	381,776
2023-11-21	211.50	214.00	203.50	206.00	197.41	1,671,568
2023-11-20	206.00	213.50	205.00	211.00	202.20	280,862
2023-11-17	210.00	220.00	204.50	207.50	198.85	364,382
2023-11-16	215.00	224.50	209.00	213.00	204.12	245,664
2023-11-15	210.50	223.00	210.50	220.00	210.83	465,129
2023-11-14	202.00	213.00	202.00	212.00	203.16	268,612
2023-11-13	202.50	206.50	199.83	205.00	196.45	322,952
2023-11-10	197.60	204.93	197.60	201.50	193.10	159,467
2023-11-09	204.50	208.50	199.20	202.50	194.06	147,201
2023-11-08	202.50	208.50	199.20	200.00	191.66	202,945
2023-11-07	211.50	211.50	201.00	202.50	194.06	257,077
2023-11-06	216.50	217.00	210.00	211.50	202.68	648,057
2023-11-03	205.00	215.00	205.00	214.50	205.56	307,040
2023-11-02	206.00	213.00	206.00	209.00	200.29	532,068
2023-11-01	195.00	209.50	192.00	207.00	198.37	1,210,780
2023-10-31	192.60	195.00	192.00	193.80	185.72	266,178
2023-10-30	190.80	195.00	190.20	192.20	184.19	629,388
2023-10-27	188.40	192.80	185.00	189.20	181.31	286,818
2023-10-26	189.00	194.80	185.20	185.20	177.48	450,367
2023-10-25	192.40	195.29	190.00	190.00	182.08	339,480
2023-10-24	186.00	190.80	186.00	189.20	181.31	329,044
2023-10-23	185.00	189.20	184.72	186.60	178.82	326,422
2023-10-20	178.80	189.40	178.70	185.00	177.29	1,953,809
2023-10-19	175.80	183.40	175.80	183.40	175.75	154,313
2023-10-18	185.20	185.20	179.40	180.40	172.88	465,968
2023-10-17	184.00	186.20	180.73	184.00	176.33	216,284
2023-10-16	182.60	185.00	171.60	183.00	175.37	378,255
2023-10-13	178.40	182.00	176.95	182.00	174.41	289,554
2023-10-12	187.00	193.40	180.00	181.40	173.84	199,547
2023-10-11	188.60	190.20	179.60	184.00	176.33	245,435
2023-10-10	181.40	190.00	181.40	190.00	182.08	2,534,758
2023-10-09	187.60	197.80	180.40	182.00	174.41	2,036,120
2023-10-06	197.00	199.66	186.60	189.00	181.12	417,850
2023-10-05	197.20	199.00	197.00	197.40	189.17	912,112
2023-10-04	199.80	199.80	196.11	198.20	189.94	702,625
2023-10-03	200.50	208.00	199.40	199.60	191.28	576,075
2023-10-02	196.00	208.50	196.00	202.00	193.58	599,839
2023-09-29	192.20	201.00	192.20	201.00	192.62	679,241
2023-09-28	197.80	200.50	194.40	198.80	190.51	485,429
2023-09-27	195.00	202.00	195.00	196.00	187.16	408,031
2023-09-26	193.20	201.50	193.00	196.40	187.54	513,876
2023-09-25	188.20	202.50	188.00	197.20	188.30	507,246
2023-09-22	192.60	202.50	188.80	193.80	185.06	330,294
2023-09-21	193.80	194.60	187.60	192.60	183.91	478,288

← NewerPage 13 of 22 · 1,262 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.