Advanced Medical Solutions Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	243.50	256.50	237.50	241.50	229.23	211,144
2022-10-06	246.50	250.00	239.97	242.50	230.18	147,707
2022-10-05	250.50	258.50	241.00	244.00	231.60	306,829
2022-10-04	247.00	257.00	238.50	246.50	233.97	233,810
2022-10-03	243.00	246.50	236.50	240.50	228.28	420,086
2022-09-30	238.50	246.00	231.14	244.00	231.60	723,993
2022-09-29	252.00	252.00	231.00	235.00	223.06	405,969
2022-09-28	244.50	252.50	234.50	246.00	232.89	656,283
2022-09-27	264.00	267.50	243.50	244.00	231.00	343,325
2022-09-26	268.50	269.50	260.00	263.00	248.99	163,437
2022-09-23	267.00	274.50	267.00	268.00	253.72	367,326
2022-09-22	268.00	275.00	267.00	271.00	256.56	315,153
2022-09-21	275.00	276.50	258.00	272.50	257.98	135,872
2022-09-20	257.00	277.50	257.00	270.50	256.09	268,930
2022-09-16	269.00	277.50	265.50	277.50	262.71	344,859
2022-09-15	271.00	274.50	270.00	271.00	256.56	226,179
2022-09-14	271.50	274.50	261.50	272.50	257.98	271,354
2022-09-13	261.00	275.50	258.00	261.00	247.09	160,545
2022-09-12	267.00	270.50	262.00	264.00	249.93	153,798
2022-09-09	270.00	275.00	266.00	268.50	254.19	154,173
2022-09-08	257.00	265.00	252.65	265.00	250.88	469,820
2022-09-07	259.50	260.50	254.00	256.00	242.36	404,743
2022-09-06	260.00	264.50	250.50	260.50	246.62	411,266
2022-09-05	267.50	277.50	258.50	261.50	247.56	319,771
2022-09-02	280.50	298.00	268.00	269.50	255.14	222,452
2022-09-01	302.00	305.50	283.00	287.00	271.71	750,223
2022-08-31	291.50	302.50	288.22	301.00	284.96	421,987
2022-08-30	287.50	296.00	287.50	292.00	276.44	362,623
2022-08-26	285.00	293.50	278.50	291.50	275.97	175,566
2022-08-25	286.50	293.00	277.00	289.00	273.60	138,336
2022-08-24	287.00	287.00	281.00	287.00	271.71	130,369
2022-08-23	288.00	290.50	279.50	285.00	269.81	310,251
2022-08-22	288.50	289.50	279.83	288.00	272.65	84,593
2022-08-19	288.00	292.50	282.26	291.00	275.49	105,670
2022-08-18	289.00	293.00	280.50	292.00	276.44	186,399
2022-08-17	289.00	293.00	281.44	292.00	276.44	135,624
2022-08-16	287.00	292.10	281.00	289.50	274.07	142,353
2022-08-15	283.00	299.50	283.00	290.50	275.02	144,505
2022-08-12	288.50	292.00	283.48	288.50	273.13	196,307
2022-08-11	286.50	292.50	281.50	289.50	274.07	361,059
2022-08-10	285.50	294.50	284.50	286.50	271.23	214,655
2022-08-09	289.50	295.50	288.30	292.50	276.91	186,723
2022-08-08	295.00	298.96	291.50	292.00	276.44	107,551
2022-08-05	300.00	306.00	293.50	299.00	283.07	337,090
2022-08-04	276.50	310.00	275.08	306.50	290.17	1,014,330
2022-08-03	279.00	280.00	274.32	276.50	261.77	811,768
2022-08-02	274.00	281.50	272.00	280.00	265.08	416,758
2022-08-01	275.00	281.00	272.50	279.00	264.13	102,928
2022-07-29	277.50	282.00	261.45	280.00	265.08	145,522
2022-07-28	278.00	280.50	271.50	280.00	265.08	514,069
2022-07-27	267.00	277.30	263.64	277.00	262.24	407,145
2022-07-26	272.00	276.00	270.20	273.00	258.45	285,403
2022-07-25	273.00	277.50	271.00	272.50	257.98	148,746
2022-07-22	277.00	280.00	274.72	278.00	263.19	201,221
2022-07-21	271.50	281.50	271.50	280.50	265.55	167,418
2022-07-20	277.00	282.50	276.16	280.00	265.08	400,394
2022-07-19	275.00	285.00	275.00	278.50	263.66	225,466
2022-07-18	282.50	286.00	280.30	283.50	268.39	108,355
2022-07-15	278.00	285.00	274.50	284.00	268.87	128,505
2022-07-14	278.00	288.85	278.00	282.50	267.45	132,434

← NewerPage 18 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.