Advanced Medical Solutions Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	226.00	228.50	220.80	225.50	215.33	1,466,415
2023-06-26	232.00	232.00	221.50	226.00	215.80	223,254
2023-06-23	228.50	230.50	225.00	226.00	215.80	296,579
2023-06-22	234.00	239.00	229.50	230.00	219.62	257,164
2023-06-21	234.00	236.50	230.50	233.00	222.49	300,479
2023-06-20	232.50	235.50	230.70	232.50	222.01	244,605
2023-06-19	236.00	239.00	234.00	234.00	223.44	132,499
2023-06-16	243.00	245.00	235.50	235.50	224.87	963,799
2023-06-15	244.50	249.50	243.50	243.50	232.51	328,361
2023-06-14	250.00	250.00	239.00	245.00	233.95	298,935
2023-06-13	238.50	245.50	237.00	243.00	232.04	265,751
2023-06-12	236.50	240.00	232.50	238.00	227.26	228,373
2023-06-09	232.00	238.50	232.00	235.00	224.40	310,262
2023-06-08	241.00	243.76	235.50	238.00	227.26	367,144
2023-06-07	239.00	245.00	238.00	242.00	231.08	213,973
2023-06-06	243.00	246.00	239.00	242.00	231.08	387,785
2023-06-05	244.50	246.50	235.00	246.50	235.38	359,710
2023-06-02	222.00	234.00	221.50	234.00	223.44	526,959
2023-06-01	222.50	229.50	221.50	226.50	216.28	207,393
2023-05-31	220.00	229.45	219.66	224.00	213.89	1,194,160
2023-05-30	231.50	239.05	222.00	223.00	212.94	329,228
2023-05-26	241.00	242.57	221.50	230.00	219.62	172,915
2023-05-25	249.50	249.50	236.50	238.00	227.26	223,180
2023-05-24	238.00	242.50	235.50	237.50	226.78	185,042
2023-05-23	242.00	249.50	234.30	243.00	232.04	164,769
2023-05-22	246.50	249.50	238.50	240.00	229.17	247,838
2023-05-19	247.50	252.50	239.50	248.00	236.81	174,086
2023-05-18	248.50	250.93	241.00	248.50	237.29	345,274
2023-05-17	259.00	259.00	249.72	253.00	240.14	619,151
2023-05-16	251.50	257.00	248.00	253.50	240.62	399,185
2023-05-15	247.00	252.50	235.50	252.00	239.19	275,178
2023-05-12	231.00	246.00	231.00	245.50	233.02	297,312
2023-05-11	237.00	242.45	230.50	241.50	229.23	254,698
2023-05-10	237.00	239.50	230.50	239.50	227.33	271,406
2023-05-09	240.50	250.24	234.50	239.00	226.85	381,796
2023-05-05	255.00	255.00	236.00	239.50	227.33	279,347
2023-05-04	241.50	248.00	237.60	245.00	232.55	347,404
2023-05-03	254.50	254.50	240.90	247.00	234.45	353,427
2023-05-02	243.50	253.50	238.26	251.00	238.24	328,961
2023-04-28	244.00	246.50	241.44	245.00	232.55	517,751
2023-04-27	240.50	247.37	240.50	244.00	231.60	277,980
2023-04-26	235.00	243.00	235.00	242.50	230.18	266,027
2023-04-25	236.00	248.23	236.00	243.50	231.13	190,873
2023-04-24	235.00	249.00	235.00	247.00	234.45	325,111
2023-04-21	233.50	243.50	232.50	242.50	230.18	173,960
2023-04-20	233.50	239.50	233.50	237.50	225.43	320,708
2023-04-19	234.50	238.33	232.50	236.50	224.48	172,596
2023-04-18	235.50	241.56	230.00	238.50	226.38	368,970
2023-04-17	239.00	242.50	233.50	235.00	223.06	323,364
2023-04-14	242.50	244.00	239.50	239.50	227.33	373,378
2023-04-13	231.00	242.50	230.12	240.00	227.80	242,410
2023-04-12	234.00	239.00	232.00	236.50	224.48	358,627
2023-04-11	227.00	240.00	222.00	237.00	224.96	434,537
2023-04-06	220.00	235.00	218.00	232.50	220.68	610,543
2023-04-05	223.00	226.00	218.50	219.50	208.35	517,254
2023-04-04	222.00	226.50	221.00	223.00	211.67	240,090
2023-04-03	226.00	226.00	218.30	221.50	210.24	839,552
2023-03-31	222.50	224.00	220.50	222.50	211.19	623,417
2023-03-30	224.00	225.50	221.06	224.50	213.09	268,706
2023-03-29	232.00	232.00	215.50	220.00	208.82	420,360

← NewerPage 15 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.