Advanced Medical Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 280.50 | 281.00 | 280.00 | 280.00 | 280.00 | 4,739,190 |
| 2026-07-23 | 280.50 | 280.50 | 280.00 | 280.50 | 280.50 | 1,973,011 |
| 2026-07-22 | 279.50 | 280.50 | 279.30 | 280.00 | 280.00 | 1,558,538 |
| 2026-07-21 | 284.50 | 284.50 | 280.00 | 280.50 | 280.50 | 2,656,876 |
| 2026-07-20 | 279.50 | 281.00 | 279.00 | 281.00 | 281.00 | 6,555,208 |
| 2026-07-17 | 279.50 | 279.50 | 278.50 | 279.00 | 279.00 | 1,590,607 |
| 2026-07-16 | 279.50 | 279.50 | 278.50 | 279.50 | 279.50 | 6,870,602 |
| 2026-07-15 | 279.00 | 279.50 | 279.00 | 279.50 | 279.50 | 1,216,110 |
| 2026-07-14 | 279.00 | 279.50 | 278.50 | 279.00 | 279.00 | 2,772,950 |
| 2026-07-13 | 278.50 | 279.50 | 278.50 | 279.50 | 279.50 | 1,199,578 |
| 2026-07-10 | 280.00 | 280.00 | 278.50 | 278.50 | 278.50 | 2,822,521 |
| 2026-07-09 | 279.00 | 279.00 | 278.25 | 279.00 | 279.00 | 1,169,781 |
| 2026-07-08 | 280.00 | 280.00 | 278.00 | 278.50 | 278.50 | 4,076,643 |
| 2026-07-07 | 280.00 | 280.00 | 279.08 | 279.50 | 279.50 | 5,273,924 |
| 2026-07-06 | 281.00 | 281.50 | 279.16 | 280.00 | 280.00 | 7,201,755 |
| 2026-07-03 | 280.50 | 281.00 | 280.50 | 281.00 | 281.00 | 595,995 |
| 2026-07-02 | 280.50 | 281.50 | 280.00 | 280.50 | 280.50 | 3,677,904 |
| 2026-07-01 | 280.00 | 282.00 | 279.50 | 280.50 | 280.50 | 5,562,968 |
| 2026-06-30 | 279.50 | 280.00 | 279.50 | 280.00 | 280.00 | 7,279,114 |
| 2026-06-29 | 279.50 | 280.00 | 279.00 | 280.00 | 280.00 | 6,672,408 |
| 2026-06-26 | 278.50 | 280.50 | 278.00 | 280.50 | 280.50 | 8,628,913 |
| 2026-06-25 | 278.00 | 279.50 | 277.00 | 278.50 | 278.50 | 50,544,813 |
| 2026-06-24 | 240.00 | 247.50 | 238.00 | 240.00 | 240.00 | 3,578,744 |
| 2026-06-23 | 230.00 | 245.50 | 229.00 | 245.00 | 245.00 | 2,564,335 |
| 2026-06-22 | 239.50 | 240.00 | 230.00 | 231.50 | 231.50 | 2,218,455 |
| 2026-06-19 | 228.00 | 235.73 | 226.00 | 235.00 | 235.00 | 2,191,673 |
| 2026-06-18 | 223.00 | 230.00 | 215.27 | 228.00 | 228.00 | 3,601,389 |
| 2026-06-17 | 211.00 | 228.00 | 211.00 | 227.00 | 227.00 | 2,104,399 |
| 2026-06-16 | 214.00 | 215.50 | 213.00 | 215.00 | 215.00 | 892,595 |
| 2026-06-15 | 215.00 | 218.00 | 211.50 | 214.50 | 214.50 | 2,016,840 |
| 2026-06-12 | 219.00 | 227.00 | 214.00 | 214.00 | 214.00 | 1,268,462 |
| 2026-06-11 | 222.00 | 226.52 | 220.50 | 220.50 | 220.50 | 1,135,370 |
| 2026-06-10 | 216.50 | 226.00 | 215.00 | 223.50 | 223.50 | 924,825 |
| 2026-06-09 | 214.00 | 220.00 | 214.00 | 219.00 | 219.00 | 1,029,184 |
| 2026-06-08 | 210.00 | 220.50 | 210.00 | 219.00 | 219.00 | 1,292,637 |
| 2026-06-05 | 216.50 | 221.50 | 216.00 | 217.00 | 217.00 | 1,403,927 |
| 2026-06-04 | 210.50 | 221.50 | 210.00 | 221.00 | 221.00 | 886,776 |
| 2026-06-03 | 205.00 | 216.58 | 205.00 | 216.50 | 216.50 | 816,288 |
| 2026-06-02 | 219.00 | 221.00 | 213.18 | 214.00 | 214.00 | 1,042,894 |
| 2026-06-01 | 222.00 | 222.00 | 215.18 | 217.50 | 217.50 | 1,166,447 |
| 2026-05-29 | 220.00 | 224.50 | 217.00 | 219.00 | 219.00 | 1,560,737 |
| 2026-05-28 | 217.00 | 220.00 | 213.31 | 220.00 | 220.00 | 1,814,241 |
| 2026-05-27 | 215.00 | 221.00 | 215.00 | 219.00 | 216.99 | 1,035,837 |
| 2026-05-26 | 226.00 | 226.50 | 210.00 | 212.50 | 210.55 | 3,835,072 |
| 2026-05-22 | 230.00 | 235.00 | 215.00 | 222.50 | 220.46 | 5,741,625 |
| 2026-05-21 | 211.00 | 240.00 | 209.77 | 218.50 | 216.49 | 10,897,418 |
| 2026-05-20 | 217.00 | 217.00 | 204.50 | 211.50 | 209.56 | 3,168,157 |
| 2026-05-19 | 206.00 | 227.00 | 201.50 | 212.50 | 210.55 | 11,159,321 |
| 2026-05-18 | 195.00 | 213.50 | 187.00 | 201.50 | 199.65 | 14,060,008 |
| 2026-05-15 | 253.50 | 256.50 | 245.50 | 247.00 | 244.73 | 781,187 |
| 2026-05-14 | 249.00 | 256.00 | 247.66 | 256.00 | 253.65 | 1,924,338 |
| 2026-05-13 | 250.00 | 254.50 | 245.00 | 248.00 | 245.72 | 429,286 |
| 2026-05-12 | 255.00 | 255.00 | 245.50 | 249.00 | 246.71 | 1,554,878 |
| 2026-05-11 | 250.00 | 255.50 | 250.00 | 255.00 | 252.66 | 1,445,582 |
| 2026-05-08 | 250.00 | 250.50 | 245.00 | 250.00 | 247.71 | 1,057,972 |
| 2026-05-07 | 243.00 | 248.88 | 243.00 | 248.00 | 245.72 | 632,497 |
| 2026-05-06 | 240.00 | 247.50 | 239.00 | 247.50 | 245.23 | 719,939 |
| 2026-05-05 | 245.00 | 245.00 | 236.50 | 239.50 | 237.30 | 469,821 |
| 2026-05-01 | 240.00 | 250.00 | 238.00 | 240.00 | 237.80 | 362,211 |
| 2026-04-30 | 248.00 | 251.00 | 242.00 | 243.00 | 240.77 | 470,820 |
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.