Advanced Medical Solutions Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	267.50	268.73	262.00	263.00	249.63	182,389
2023-01-03	248.00	273.00	248.00	267.00	253.43	128,636
2022-12-30	256.00	267.19	256.00	259.00	245.84	70,617
2022-12-29	266.00	284.00	260.50	265.00	251.53	60,894
2022-12-28	258.50	266.50	243.15	263.50	250.11	139,428
2022-12-23	256.00	261.00	252.50	258.00	244.89	80,817
2022-12-22	247.50	269.50	247.50	262.50	249.16	103,971
2022-12-21	253.00	271.89	253.00	259.00	245.84	217,638
2022-12-20	254.50	267.63	236.91	257.50	244.41	165,064
2022-12-19	262.50	264.50	258.00	261.00	247.74	70,976
2022-12-16	260.00	268.09	255.50	264.00	250.58	165,968
2022-12-15	265.50	275.00	265.50	266.50	252.96	237,152
2022-12-14	260.50	275.00	260.00	272.50	258.65	177,803
2022-12-13	262.00	272.50	259.80	268.50	254.86	168,203
2022-12-12	264.00	268.00	260.00	265.00	251.53	277,569
2022-12-09	272.50	275.00	266.50	267.50	253.91	116,816
2022-12-08	263.00	269.50	259.24	267.00	253.43	390,046
2022-12-07	263.50	269.50	256.75	267.00	253.43	116,290
2022-12-06	265.00	274.50	261.40	265.50	252.01	249,715
2022-12-05	268.50	272.00	254.00	271.50	257.70	279,021
2022-12-02	267.00	274.50	265.00	267.50	253.91	176,098
2022-12-01	269.50	279.00	260.10	272.00	258.18	282,692
2022-11-30	262.50	275.00	262.50	273.50	259.60	262,465
2022-11-29	286.00	304.50	272.50	273.00	259.13	146,645
2022-11-28	286.00	291.90	285.00	285.00	270.52	409,445
2022-11-25	278.50	291.00	277.83	287.50	272.89	161,074
2022-11-24	271.50	287.00	266.16	277.50	263.40	361,328
2022-11-23	287.50	287.50	272.18	279.00	264.82	191,404
2022-11-22	278.00	278.50	271.00	275.00	261.02	249,686
2022-11-21	276.00	277.00	270.90	275.00	261.02	161,164
2022-11-18	270.50	278.50	270.50	275.50	261.50	220,183
2022-11-17	281.50	283.00	275.50	277.50	263.40	372,091
2022-11-16	287.00	287.00	281.00	281.00	266.72	163,265
2022-11-15	276.50	288.30	276.50	288.00	273.36	342,335
2022-11-14	291.50	293.69	285.50	287.50	272.89	234,202
2022-11-11	282.50	291.71	282.50	290.50	275.74	157,555
2022-11-10	270.50	289.00	265.50	284.00	269.57	352,288
2022-11-09	276.50	280.00	268.58	270.00	256.28	100,518
2022-11-08	270.00	276.50	269.45	273.00	259.13	137,812
2022-11-07	272.00	274.00	259.00	273.50	259.60	197,857
2022-11-04	260.50	268.50	260.00	260.00	246.79	315,491
2022-11-03	270.00	274.35	254.50	260.00	246.79	328,797
2022-11-02	277.00	287.50	269.50	269.50	255.80	149,113
2022-11-01	277.50	279.50	272.80	277.00	262.92	180,753
2022-10-31	276.00	276.50	266.00	273.00	259.13	447,117
2022-10-28	266.50	279.50	264.30	268.00	254.38	189,541
2022-10-27	266.50	278.50	263.00	266.00	252.48	746,751
2022-10-26	261.50	267.50	257.36	265.50	252.01	170,114
2022-10-25	258.00	260.08	251.50	258.50	245.36	235,664
2022-10-24	255.00	261.50	250.00	252.50	239.67	180,348
2022-10-21	252.50	260.50	249.55	253.00	240.14	250,075
2022-10-20	253.00	255.00	248.50	252.50	239.67	264,544
2022-10-19	255.50	261.24	249.00	249.50	236.82	158,197
2022-10-18	250.50	257.50	250.50	254.50	241.57	836,113
2022-10-17	251.50	260.00	242.93	255.50	242.52	390,248
2022-10-14	240.50	248.58	238.00	239.50	227.33	246,032
2022-10-13	238.00	241.00	231.00	238.00	225.90	343,124
2022-10-12	233.00	245.50	229.00	234.50	222.58	399,458
2022-10-11	244.50	251.50	229.00	234.50	222.58	107,170
2022-10-10	243.50	252.00	229.50	235.00	223.06	241,386

← NewerPage 17 of 22 · 1,267 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.