Advanced Medical Solutions Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	251.50	255.50	246.50	247.00	244.73	1,647,586
2026-04-28	248.50	252.00	247.50	250.00	247.71	2,308,484
2026-04-27	260.00	260.00	249.50	251.00	248.70	1,211,549
2026-04-24	257.50	257.50	249.50	252.50	250.18	1,451,985
2026-04-23	255.00	265.00	253.50	253.50	251.17	1,174,020
2026-04-22	265.00	265.00	256.00	259.00	256.62	998,952
2026-04-21	265.00	266.35	255.00	259.50	257.12	1,993,397
2026-04-20	260.00	272.00	245.00	265.00	262.57	4,908,654
2026-04-17	224.00	229.50	220.50	228.00	225.91	578,785
2026-04-16	219.00	223.50	218.00	221.50	219.47	1,121,844
2026-04-15	221.50	222.50	217.00	217.00	215.01	1,427,008
2026-04-14	213.00	220.00	213.00	219.00	216.99	828,434
2026-04-13	207.50	212.50	207.50	212.00	210.05	2,378,305
2026-04-10	203.50	213.50	203.50	210.00	208.07	951,573
2026-04-09	200.00	208.00	200.00	204.50	202.62	542,014
2026-04-08	205.00	208.00	201.50	203.00	201.14	923,126
2026-04-07	201.50	203.71	197.00	197.20	195.39	4,345,673
2026-04-02	194.00	199.00	193.80	199.00	197.17	682,785
2026-04-01	193.40	200.00	192.60	196.20	194.40	3,610,581
2026-03-31	189.80	197.00	189.40	192.00	190.24	935,952
2026-03-30	190.00	192.40	187.40	191.00	189.25	1,198,335
2026-03-27	203.00	203.00	190.60	191.80	190.04	1,255,856
2026-03-26	203.00	203.00	192.00	193.80	192.02	862,566
2026-03-25	193.00	195.40	192.20	195.20	193.41	1,069,591
2026-03-24	193.60	195.00	190.40	192.80	191.03	1,138,493
2026-03-23	190.00	200.50	188.59	193.60	191.82	1,769,394
2026-03-20	206.00	206.00	194.00	194.00	192.22	1,450,134
2026-03-19	198.00	203.00	193.00	201.00	199.16	1,904,194
2026-03-18	208.00	211.80	196.00	196.20	194.40	1,676,284
2026-03-17	196.00	199.36	191.00	196.80	194.99	1,964,889
2026-03-16	193.20	197.00	193.00	194.00	192.22	1,657,381
2026-03-13	194.20	197.20	193.46	195.00	193.21	917,069
2026-03-12	191.60	195.60	189.20	193.80	192.02	887,604
2026-03-11	198.00	205.00	191.80	191.80	190.04	1,126,949
2026-03-10	197.60	205.00	197.22	199.40	197.57	737,108
2026-03-09	195.60	197.44	192.07	194.80	193.01	929,145
2026-03-06	200.00	202.00	196.40	198.40	196.58	674,477
2026-03-05	200.00	203.00	198.60	200.50	198.66	557,629
2026-03-04	203.00	205.50	199.40	201.00	199.16	899,223
2026-03-03	209.00	212.00	199.60	203.00	201.14	1,722,581
2026-03-02	211.50	212.50	209.70	211.00	209.06	801,845
2026-02-27	214.50	216.00	212.50	214.50	212.53	446,657
2026-02-26	214.00	215.50	212.36	214.00	212.04	341,972
2026-02-25	210.50	216.00	210.00	215.50	213.52	698,118
2026-02-24	212.00	214.00	209.50	210.50	208.57	801,817
2026-02-23	212.00	214.00	209.50	209.50	207.58	1,120,701
2026-02-20	217.00	217.00	212.00	212.50	210.55	325,389
2026-02-19	227.00	227.00	211.50	211.50	209.56	399,965
2026-02-18	218.00	218.50	214.00	217.50	215.50	591,393
2026-02-17	218.00	218.00	211.50	214.50	212.53	423,381
2026-02-16	222.00	222.00	215.00	215.00	213.03	433,204
2026-02-13	216.50	219.00	214.00	217.00	215.01	570,033
2026-02-12	217.00	219.00	215.00	216.00	214.02	483,880
2026-02-11	220.00	221.00	216.00	216.00	214.02	472,735
2026-02-10	217.50	221.50	216.50	221.00	218.97	2,254,681
2026-02-09	217.50	222.50	212.50	217.00	215.01	962,607
2026-02-06	215.00	217.00	212.00	217.00	215.01	668,568
2026-02-05	218.00	223.00	214.81	217.50	215.50	288,179
2026-02-04	214.00	219.00	212.38	219.00	216.99	710,033
2026-02-03	216.50	218.00	212.50	213.00	211.05	348,856

← NewerPage 3 of 5 · 253 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.