Advanced Medical Solutions Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	185.00	191.53	181.20	186.60	178.18	1,982,825
2023-09-19	182.60	189.80	176.00	180.00	171.88	2,163,828
2023-09-18	181.60	190.00	181.00	183.40	175.12	402,626
2023-09-15	181.00	185.24	180.75	181.60	173.41	609,058
2023-09-14	182.80	190.00	181.00	182.00	173.79	255,401
2023-09-13	186.20	190.42	177.40	181.00	172.83	1,676,719
2023-09-12	185.00	188.00	185.00	186.20	177.80	336,767
2023-09-11	185.00	190.00	185.00	186.00	177.61	463,715
2023-09-08	182.00	186.60	182.00	185.40	177.03	569,555
2023-09-07	177.00	188.54	177.00	185.80	177.42	797,143
2023-09-06	173.40	182.00	172.64	177.20	169.20	703,374
2023-09-05	180.60	187.20	177.00	179.60	171.50	1,141,160
2023-09-04	200.00	208.00	165.60	185.00	176.65	2,389,386
2023-09-01	256.00	257.00	250.00	250.00	238.72	174,233
2023-08-31	259.00	260.00	250.93	255.00	243.49	331,881
2023-08-30	252.50	261.00	251.00	258.00	246.36	739,482
2023-08-29	242.50	258.00	240.50	252.00	240.63	329,777
2023-08-25	248.50	261.00	246.50	252.00	240.63	176,744
2023-08-24	244.00	251.00	244.00	249.00	237.77	382,521
2023-08-23	243.00	248.50	242.80	245.50	234.42	109,310
2023-08-22	240.50	253.50	240.18	243.50	232.51	110,230
2023-08-21	238.00	244.98	238.00	241.00	230.13	185,900
2023-08-18	242.00	246.00	238.00	243.50	232.51	175,423
2023-08-17	254.00	254.00	240.50	244.00	232.99	244,878
2023-08-16	240.50	243.00	238.50	242.00	231.08	199,948
2023-08-15	242.00	246.78	240.00	245.00	233.95	226,645
2023-08-14	246.50	249.00	242.00	242.50	231.56	178,747
2023-08-11	245.00	249.80	243.50	247.00	235.86	850,506
2023-08-10	244.00	254.00	244.00	249.00	237.77	114,194
2023-08-09	243.50	250.00	243.50	248.00	236.81	142,721
2023-08-08	245.00	249.50	243.31	246.50	235.38	206,854
2023-08-07	245.50	251.75	243.00	246.50	235.38	174,134
2023-08-04	248.50	249.00	242.42	246.00	234.90	108,313
2023-08-03	242.00	254.00	241.28	246.50	235.38	231,470
2023-08-02	248.00	248.33	241.00	245.00	233.95	518,437
2023-08-01	250.00	255.32	244.00	248.00	236.81	507,471
2023-07-31	240.00	250.00	231.50	248.50	237.29	334,417
2023-07-28	244.50	248.57	238.00	243.00	232.04	245,405
2023-07-27	242.50	248.00	238.00	244.00	232.99	111,215
2023-07-26	240.00	249.50	235.50	241.50	230.60	218,244
2023-07-25	239.50	245.45	235.80	240.50	229.65	148,809
2023-07-24	240.00	244.00	237.00	241.00	230.13	314,230
2023-07-21	230.00	239.50	228.13	239.00	228.22	844,999
2023-07-20	236.00	236.00	227.00	230.00	219.62	289,727
2023-07-19	229.00	230.00	221.94	229.50	219.14	212,697
2023-07-18	229.00	231.00	225.50	226.00	215.80	1,615,287
2023-07-17	240.00	240.00	226.50	227.50	217.24	319,662
2023-07-14	232.00	232.00	226.80	230.00	219.62	434,555
2023-07-13	232.00	239.50	222.50	227.00	216.76	573,555
2023-07-12	217.00	233.00	215.00	231.50	221.05	532,932
2023-07-11	214.00	222.78	213.00	219.50	209.60	2,509,483
2023-07-10	219.50	223.50	213.50	214.50	204.82	436,111
2023-07-07	220.50	224.30	215.73	217.50	207.69	201,513
2023-07-06	220.50	225.50	220.50	224.50	214.37	162,275
2023-07-05	225.50	228.37	221.63	224.50	214.37	235,601
2023-07-04	225.50	231.19	221.74	225.00	214.85	336,613
2023-07-03	222.50	228.00	216.00	227.00	216.76	216,543
2023-06-30	225.00	230.00	220.21	226.00	215.80	169,441
2023-06-29	225.00	227.85	217.25	222.50	212.46	169,956
2023-06-28	227.00	230.00	225.23	228.50	218.19	130,772

← NewerPage 14 of 22 · 1,266 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.