Advanced Medical Solutions Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	297.00	297.50	288.00	294.00	277.01	147,319
2022-01-18	300.00	301.50	291.50	298.50	281.25	355,705
2022-01-17	306.50	306.50	290.50	301.00	283.60	133,013
2022-01-14	301.00	313.50	297.00	300.00	282.66	108,340
2022-01-13	306.50	314.50	299.26	304.50	286.90	192,561
2022-01-12	309.00	315.50	305.18	307.00	289.26	123,852
2022-01-11	313.00	316.50	306.68	314.50	296.32	300,677
2022-01-10	318.50	321.50	303.35	311.50	293.50	117,999
2022-01-07	320.00	322.50	305.01	319.50	301.04	138,679
2022-01-06	330.50	330.50	314.00	321.00	302.45	98,148
2022-01-05	332.50	332.50	313.00	330.00	310.93	139,231
2022-01-04	336.00	338.50	325.50	329.00	309.99	395,837
2021-12-31	342.50	343.00	325.49	338.00	318.47	290,145
2021-12-30	333.00	335.00	330.13	332.00	312.81	291,856
2021-12-29	336.00	340.50	330.50	334.00	314.70	111,743
2021-12-24	339.50	339.50	330.50	336.00	316.58	74,886
2021-12-23	327.00	338.00	327.00	334.50	315.17	232,284
2021-12-22	313.50	331.63	313.50	326.00	307.16	101,258
2021-12-21	324.00	324.00	316.50	320.00	301.51	209,950
2021-12-20	318.00	323.50	316.43	320.00	301.51	53,652
2021-12-17	320.00	327.00	313.00	325.00	306.22	347,847
2021-12-16	322.00	324.50	309.00	320.00	301.51	165,104
2021-12-15	308.50	320.00	308.50	320.00	301.51	267,740
2021-12-14	308.50	326.50	308.50	317.00	298.68	112,825
2021-12-13	316.50	338.00	315.00	324.00	305.28	129,168
2021-12-10	323.00	327.50	320.35	323.00	304.33	63,619
2021-12-09	313.00	331.50	313.00	328.00	309.04	446,870
2021-12-08	320.50	325.00	313.50	321.50	302.92	172,379
2021-12-07	322.50	326.50	315.98	321.00	302.45	389,040
2021-12-06	320.00	324.96	315.00	319.50	301.04	393,030
2021-12-03	320.50	324.50	315.00	318.00	299.62	182,544
2021-12-02	320.00	321.00	313.87	321.00	302.45	145,718
2021-12-01	305.50	325.00	305.50	320.50	301.98	126,640
2021-11-30	301.00	321.00	301.00	321.00	302.45	423,594
2021-11-29	311.50	318.00	301.42	314.50	296.32	406,392
2021-11-26	309.00	321.50	303.84	312.00	293.97	163,901
2021-11-25	316.50	327.50	316.00	320.00	301.51	313,372
2021-11-24	331.00	332.18	309.00	320.00	301.51	270,179
2021-11-23	327.50	347.00	325.00	329.50	310.46	76,926
2021-11-22	343.50	344.01	327.50	331.00	311.87	206,422
2021-11-19	337.00	343.07	334.00	335.00	315.64	155,773
2021-11-18	338.00	343.23	334.50	337.50	318.00	189,769
2021-11-17	338.00	342.00	333.00	341.00	321.29	219,683
2021-11-16	339.00	339.75	332.00	335.00	315.64	229,346
2021-11-15	330.50	340.00	327.50	336.50	317.05	1,127,600
2021-11-12	330.50	336.83	321.95	334.00	314.70	175,756
2021-11-11	328.50	329.50	314.50	328.50	309.52	251,514
2021-11-10	326.00	333.50	315.00	326.00	307.16	367,681
2021-11-09	334.50	336.00	329.00	331.50	312.34	212,708
2021-11-08	327.00	336.50	323.00	335.00	315.64	113,095
2021-11-05	329.50	335.00	323.23	329.50	310.46	126,325
2021-11-04	326.00	331.00	318.83	328.50	309.52	299,119
2021-11-03	321.00	326.88	318.17	326.00	307.16	491,083
2021-11-02	319.00	327.50	319.00	321.00	302.45	189,178
2021-11-01	329.50	329.50	319.50	321.00	302.45	94,275
2021-10-29	323.00	330.00	320.00	325.00	306.22	151,776
2021-10-28	322.00	328.50	320.00	326.50	307.63	205,384
2021-10-27	325.50	333.37	323.00	323.50	304.80	296,142
2021-10-26	330.00	331.89	320.50	326.00	307.16	678,970
2021-10-25	325.00	341.60	321.00	326.50	307.63	120,417

← NewerPage 21 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.