Advanced Medical Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 278.50 | 290.00 | 278.50 | 288.00 | 272.65 | 97,303 |
| 2022-07-12 | 295.50 | 297.72 | 284.00 | 287.50 | 272.18 | 169,415 |
| 2022-07-11 | 284.00 | 293.50 | 282.50 | 290.00 | 274.55 | 504,021 |
| 2022-07-08 | 290.00 | 292.00 | 283.50 | 286.00 | 270.76 | 505,850 |
| 2022-07-07 | 293.50 | 294.11 | 284.00 | 290.00 | 274.55 | 193,527 |
| 2022-07-06 | 295.50 | 302.00 | 282.92 | 292.50 | 276.91 | 349,053 |
| 2022-07-05 | 295.00 | 295.00 | 285.00 | 292.50 | 276.91 | 130,214 |
| 2022-07-04 | 295.50 | 299.50 | 288.00 | 292.00 | 276.44 | 606,272 |
| 2022-07-01 | 295.50 | 298.65 | 288.50 | 295.00 | 279.28 | 292,035 |
| 2022-06-30 | 294.00 | 309.00 | 293.49 | 295.00 | 279.28 | 825,188 |
| 2022-06-29 | 310.00 | 310.00 | 290.50 | 296.50 | 280.70 | 302,037 |
| 2022-06-28 | 296.00 | 297.50 | 290.50 | 295.50 | 279.75 | 107,511 |
| 2022-06-27 | 288.00 | 295.50 | 281.00 | 294.50 | 278.81 | 369,175 |
| 2022-06-24 | 283.00 | 295.00 | 283.00 | 290.50 | 275.02 | 962,990 |
| 2022-06-23 | 282.00 | 291.50 | 282.00 | 289.50 | 274.07 | 120,599 |
| 2022-06-22 | 283.50 | 290.53 | 281.74 | 289.50 | 274.07 | 148,766 |
| 2022-06-21 | 282.00 | 290.50 | 282.00 | 290.00 | 274.55 | 259,036 |
| 2022-06-20 | 278.50 | 285.00 | 278.50 | 283.00 | 267.92 | 173,292 |
| 2022-06-17 | 277.00 | 284.50 | 273.05 | 283.50 | 268.39 | 169,604 |
| 2022-06-16 | 272.00 | 283.00 | 270.50 | 279.50 | 264.61 | 259,472 |
| 2022-06-15 | 285.00 | 286.53 | 279.00 | 279.00 | 264.13 | 199,559 |
| 2022-06-14 | 294.50 | 298.00 | 280.00 | 286.50 | 271.23 | 823,081 |
| 2022-06-13 | 300.50 | 306.50 | 292.31 | 296.50 | 280.70 | 338,609 |
| 2022-06-10 | 308.00 | 311.33 | 300.00 | 302.00 | 285.91 | 77,495 |
| 2022-06-09 | 312.00 | 317.85 | 303.00 | 310.00 | 293.48 | 401,281 |
| 2022-06-08 | 306.50 | 318.50 | 304.00 | 316.00 | 299.16 | 651,417 |
| 2022-06-07 | 318.50 | 318.50 | 301.00 | 311.00 | 294.43 | 311,620 |
| 2022-06-06 | 302.50 | 314.61 | 298.50 | 304.50 | 288.27 | 269,631 |
| 2022-06-01 | 308.50 | 311.00 | 297.50 | 300.00 | 284.01 | 166,801 |
| 2022-05-31 | 304.00 | 306.50 | 298.50 | 301.00 | 284.96 | 721,346 |
| 2022-05-30 | 300.50 | 307.01 | 298.50 | 303.00 | 286.85 | 142,157 |
| 2022-05-27 | 279.00 | 303.00 | 279.00 | 299.00 | 283.07 | 235,060 |
| 2022-05-26 | 288.00 | 294.50 | 283.59 | 292.50 | 276.91 | 145,904 |
| 2022-05-25 | 283.50 | 289.00 | 278.00 | 288.00 | 271.36 | 824,291 |
| 2022-05-24 | 280.00 | 284.50 | 276.72 | 277.50 | 261.46 | 145,435 |
| 2022-05-23 | 288.00 | 290.00 | 278.50 | 278.50 | 262.40 | 404,717 |
| 2022-05-20 | 279.00 | 290.00 | 278.34 | 288.50 | 271.83 | 372,383 |
| 2022-05-19 | 281.00 | 281.00 | 267.00 | 278.00 | 261.93 | 157,245 |
| 2022-05-18 | 281.00 | 284.00 | 275.00 | 276.50 | 260.52 | 139,100 |
| 2022-05-17 | 273.00 | 281.00 | 271.50 | 280.00 | 263.82 | 386,771 |
| 2022-05-16 | 272.00 | 277.00 | 270.50 | 273.50 | 257.69 | 142,229 |
| 2022-05-13 | 260.00 | 276.00 | 260.00 | 273.50 | 257.69 | 145,066 |
| 2022-05-12 | 270.50 | 272.00 | 254.50 | 262.50 | 247.33 | 235,116 |
| 2022-05-11 | 269.00 | 273.50 | 263.00 | 271.00 | 255.34 | 123,356 |
| 2022-05-10 | 268.50 | 279.00 | 264.50 | 266.00 | 250.63 | 289,530 |
| 2022-05-09 | 280.00 | 285.50 | 272.72 | 278.00 | 261.93 | 390,429 |
| 2022-05-06 | 278.00 | 290.00 | 271.39 | 286.50 | 269.94 | 252,435 |
| 2022-05-05 | 285.00 | 289.50 | 281.50 | 284.00 | 267.59 | 198,802 |
| 2022-05-04 | 284.00 | 290.00 | 266.00 | 281.00 | 264.76 | 150,038 |
| 2022-05-03 | 287.50 | 290.00 | 274.00 | 282.00 | 265.70 | 144,110 |
| 2022-04-29 | 274.50 | 282.50 | 274.50 | 280.50 | 264.29 | 169,566 |
| 2022-04-28 | 274.00 | 282.00 | 273.50 | 276.00 | 260.05 | 279,799 |
| 2022-04-27 | 282.00 | 282.50 | 272.50 | 274.00 | 258.16 | 178,089 |
| 2022-04-26 | 288.50 | 290.00 | 281.00 | 281.00 | 264.76 | 326,104 |
| 2022-04-25 | 283.00 | 299.50 | 277.50 | 290.00 | 273.24 | 258,863 |
| 2022-04-22 | 305.00 | 305.00 | 289.50 | 289.50 | 272.77 | 248,898 |
| 2022-04-21 | 300.00 | 305.50 | 299.00 | 304.50 | 286.90 | 233,867 |
| 2022-04-20 | 299.00 | 305.84 | 296.00 | 300.50 | 283.13 | 318,026 |
| 2022-04-19 | 302.50 | 315.50 | 301.58 | 303.50 | 285.96 | 175,362 |
| 2022-04-14 | 293.00 | 319.50 | 293.00 | 315.00 | 296.80 | 348,340 |
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.