Advanced Medical Solutions Group plc historical data

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

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

← NewerPage 2 of 22 · 1,265 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.