Advanced Medical Solutions Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	232.00	232.00	215.50	220.00	208.82	420,360
2023-03-28	225.00	232.50	217.50	219.50	208.35	409,411
2023-03-27	237.00	237.00	224.95	225.00	213.57	161,166
2023-03-24	239.00	239.00	222.50	226.00	214.51	228,801
2023-03-23	233.00	233.37	219.50	229.00	217.36	370,433
2023-03-22	224.00	227.50	221.41	225.50	214.04	456,548
2023-03-21	221.00	243.00	221.00	222.50	211.19	442,208
2023-03-20	218.00	233.50	218.00	231.00	219.26	595,677
2023-03-17	238.00	240.00	225.50	226.00	214.51	453,623
2023-03-16	246.00	246.50	240.00	240.00	227.80	909,060
2023-03-15	254.00	265.50	243.50	245.50	233.02	1,720,368
2023-03-14	259.00	271.00	249.00	267.00	253.43	291,386
2023-03-13	275.00	275.00	253.50	257.50	244.41	309,148
2023-03-10	265.50	274.50	260.00	262.00	248.69	209,656
2023-03-09	268.00	274.50	264.36	268.00	254.38	210,572
2023-03-08	269.00	274.50	258.44	267.50	253.91	119,299
2023-03-07	261.50	268.00	260.00	262.00	248.69	187,786
2023-03-06	264.50	264.50	259.50	261.50	248.21	203,364
2023-03-03	262.00	266.50	260.00	263.00	249.63	303,341
2023-03-02	260.00	265.50	257.41	263.00	249.63	251,393
2023-03-01	252.00	266.02	248.50	265.00	251.53	302,067
2023-02-28	256.00	259.00	240.00	250.00	237.30	754,868
2023-02-27	253.00	259.00	252.00	257.50	244.41	167,170
2023-02-24	259.50	259.50	244.50	253.50	240.62	238,890
2023-02-23	244.00	254.50	244.00	252.50	239.67	454,220
2023-02-22	251.50	257.50	244.23	250.00	237.30	221,711
2023-02-21	262.00	262.00	250.00	254.50	241.57	561,174
2023-02-20	252.00	258.95	249.50	251.50	238.72	290,466
2023-02-17	268.00	268.00	250.15	253.50	240.62	246,041
2023-02-16	263.50	263.50	257.00	259.00	245.84	180,218
2023-02-15	256.00	267.50	256.00	262.00	248.69	344,480
2023-02-14	275.00	289.50	262.00	262.00	248.69	253,044
2023-02-13	275.50	287.00	270.50	271.00	257.23	427,459
2023-02-10	276.00	285.93	270.00	274.50	260.55	202,346
2023-02-09	269.00	277.00	265.24	271.50	257.70	291,898
2023-02-08	272.00	272.00	265.50	267.00	253.43	137,324
2023-02-07	270.50	273.00	261.00	264.00	250.58	132,005
2023-02-06	273.00	276.60	267.42	270.00	256.28	216,971
2023-02-03	273.00	276.00	268.00	273.50	259.60	196,354
2023-02-02	265.50	275.00	253.00	273.00	259.13	602,110
2023-02-01	250.50	271.10	250.00	253.00	240.14	378,528
2023-01-31	252.00	259.47	251.50	254.00	241.09	412,850
2023-01-30	250.50	264.62	250.00	254.00	241.09	116,789
2023-01-27	250.00	253.00	248.32	250.50	237.77	188,111
2023-01-26	240.50	256.50	240.50	250.50	237.77	171,188
2023-01-25	249.00	251.00	244.50	246.50	233.97	157,809
2023-01-24	250.00	263.00	248.50	249.00	236.35	161,510
2023-01-23	251.00	266.28	250.00	251.00	238.24	213,543
2023-01-20	252.50	260.67	250.00	254.00	241.09	227,515
2023-01-19	261.00	261.00	246.50	251.00	238.24	440,226
2023-01-18	242.50	251.00	242.50	250.00	237.30	274,019
2023-01-17	249.00	251.50	243.50	246.50	233.97	203,229
2023-01-16	240.00	260.00	240.00	249.50	236.82	650,656
2023-01-13	256.50	269.00	250.50	254.00	241.09	269,837
2023-01-12	259.00	263.00	254.50	256.50	243.46	339,770
2023-01-11	261.50	265.50	259.41	259.50	246.31	353,626
2023-01-10	267.00	275.00	256.20	261.50	248.21	219,218
2023-01-09	278.00	285.77	259.50	265.00	251.53	230,192
2023-01-06	262.00	265.00	254.46	262.50	249.16	243,350
2023-01-05	268.50	274.00	260.00	265.00	251.53	278,450

← NewerPage 16 of 22 · 1,263 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.