Advanced Medical Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 306.50 | 309.00 | 300.20 | 305.00 | 287.37 | 253,585 |
| 2022-04-12 | 310.00 | 310.00 | 295.50 | 302.00 | 284.55 | 141,303 |
| 2022-04-11 | 306.00 | 311.00 | 300.50 | 304.50 | 286.90 | 140,945 |
| 2022-04-08 | 310.00 | 310.00 | 299.05 | 306.00 | 288.32 | 645,801 |
| 2022-04-07 | 300.00 | 305.00 | 299.18 | 305.00 | 287.37 | 340,602 |
| 2022-04-06 | 310.00 | 310.00 | 290.00 | 299.00 | 281.72 | 609,396 |
| 2022-04-05 | 304.50 | 305.00 | 292.50 | 293.00 | 276.07 | 257,273 |
| 2022-04-04 | 310.00 | 310.00 | 297.93 | 304.00 | 286.43 | 164,647 |
| 2022-04-01 | 285.00 | 306.00 | 285.00 | 299.00 | 281.72 | 427,951 |
| 2022-03-31 | 297.00 | 299.00 | 290.00 | 297.50 | 280.31 | 261,327 |
| 2022-03-30 | 296.00 | 300.00 | 285.50 | 292.00 | 275.12 | 399,303 |
| 2022-03-29 | 299.50 | 303.00 | 287.42 | 297.00 | 279.84 | 189,230 |
| 2022-03-28 | 294.50 | 299.23 | 289.84 | 293.00 | 276.07 | 193,566 |
| 2022-03-25 | 294.00 | 304.00 | 292.50 | 298.00 | 280.78 | 136,560 |
| 2022-03-24 | 278.00 | 297.23 | 278.00 | 295.00 | 277.95 | 111,500 |
| 2022-03-23 | 281.50 | 292.00 | 281.00 | 290.00 | 273.24 | 182,271 |
| 2022-03-22 | 303.50 | 303.50 | 281.15 | 290.50 | 273.71 | 136,940 |
| 2022-03-21 | 295.00 | 300.50 | 288.50 | 297.50 | 280.31 | 231,566 |
| 2022-03-18 | 284.50 | 296.00 | 280.00 | 294.50 | 277.48 | 908,589 |
| 2022-03-17 | 290.50 | 290.50 | 276.50 | 281.00 | 264.76 | 319,593 |
| 2022-03-16 | 283.50 | 295.93 | 276.50 | 284.00 | 267.59 | 503,120 |
| 2022-03-15 | 287.50 | 288.90 | 274.50 | 287.00 | 270.41 | 141,601 |
| 2022-03-14 | 282.00 | 290.00 | 272.26 | 288.00 | 271.36 | 368,136 |
| 2022-03-11 | 283.50 | 290.00 | 279.00 | 280.50 | 264.29 | 108,470 |
| 2022-03-10 | 287.50 | 287.50 | 278.00 | 281.50 | 265.23 | 137,649 |
| 2022-03-09 | 270.50 | 285.00 | 261.00 | 281.00 | 264.76 | 289,154 |
| 2022-03-08 | 272.00 | 285.50 | 262.53 | 267.00 | 251.57 | 678,303 |
| 2022-03-07 | 268.00 | 284.50 | 263.00 | 270.00 | 254.40 | 108,983 |
| 2022-03-04 | 286.50 | 311.00 | 275.00 | 280.50 | 264.29 | 233,162 |
| 2022-03-03 | 295.00 | 298.50 | 286.50 | 287.00 | 270.41 | 286,884 |
| 2022-03-02 | 293.00 | 304.50 | 286.68 | 293.00 | 276.07 | 134,152 |
| 2022-03-01 | 289.00 | 295.00 | 284.50 | 291.50 | 274.65 | 301,504 |
| 2022-02-28 | 290.00 | 292.00 | 281.00 | 289.00 | 272.30 | 1,043,483 |
| 2022-02-25 | 277.50 | 286.00 | 274.00 | 286.00 | 269.47 | 1,627,448 |
| 2022-02-24 | 267.50 | 282.42 | 267.00 | 278.00 | 261.93 | 845,290 |
| 2022-02-23 | 290.00 | 291.50 | 279.00 | 280.00 | 263.82 | 366,093 |
| 2022-02-22 | 277.00 | 294.00 | 267.83 | 274.50 | 258.64 | 293,512 |
| 2022-02-21 | 289.50 | 292.26 | 278.10 | 283.50 | 267.12 | 106,911 |
| 2022-02-18 | 289.50 | 296.00 | 287.00 | 287.50 | 270.88 | 214,838 |
| 2022-02-17 | 284.50 | 289.00 | 283.78 | 287.50 | 270.88 | 409,328 |
| 2022-02-16 | 286.00 | 290.84 | 280.00 | 283.50 | 267.12 | 156,576 |
| 2022-02-15 | 274.50 | 287.00 | 270.50 | 287.00 | 270.41 | 171,983 |
| 2022-02-14 | 276.50 | 290.00 | 259.50 | 272.00 | 256.28 | 180,672 |
| 2022-02-11 | 275.50 | 296.00 | 275.50 | 278.00 | 261.93 | 190,374 |
| 2022-02-10 | 285.50 | 293.41 | 277.50 | 284.00 | 267.59 | 104,799 |
| 2022-02-09 | 279.50 | 289.50 | 279.50 | 288.00 | 271.36 | 256,783 |
| 2022-02-08 | 286.50 | 289.20 | 278.00 | 282.00 | 265.70 | 239,515 |
| 2022-02-07 | 294.00 | 294.50 | 285.00 | 286.50 | 269.94 | 116,786 |
| 2022-02-04 | 296.50 | 300.00 | 290.00 | 291.00 | 274.18 | 252,848 |
| 2022-02-03 | 293.00 | 299.50 | 290.00 | 297.50 | 280.31 | 122,386 |
| 2022-02-02 | 299.00 | 300.00 | 296.26 | 300.00 | 282.66 | 91,993 |
| 2022-02-01 | 297.00 | 302.50 | 294.00 | 300.00 | 282.66 | 307,936 |
| 2022-01-31 | 292.00 | 295.50 | 285.00 | 295.00 | 277.95 | 237,195 |
| 2022-01-28 | 283.50 | 288.87 | 280.50 | 288.50 | 271.83 | 221,933 |
| 2022-01-27 | 290.00 | 292.50 | 284.00 | 287.50 | 270.88 | 177,102 |
| 2022-01-26 | 289.00 | 293.50 | 283.80 | 293.00 | 276.07 | 338,609 |
| 2022-01-25 | 288.00 | 294.00 | 276.83 | 287.50 | 270.88 | 151,965 |
| 2022-01-24 | 291.50 | 295.00 | 281.00 | 281.00 | 264.76 | 305,089 |
| 2022-01-21 | 300.00 | 303.50 | 290.00 | 295.00 | 277.95 | 576,515 |
| 2022-01-20 | 293.50 | 302.50 | 282.50 | 300.00 | 282.66 | 523,146 |
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.