Advanced Medical Solutions Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	215.00	218.00	213.00	216.50	214.51	829,759
2026-01-30	215.00	220.00	214.00	215.50	213.52	555,269
2026-01-29	220.00	221.20	216.50	216.50	214.51	251,987
2026-01-28	223.00	226.00	218.00	220.00	217.98	432,023
2026-01-27	218.00	227.85	217.00	223.00	220.95	1,666,009
2026-01-26	217.00	220.21	214.50	218.50	216.49	473,227
2026-01-23	221.50	224.63	217.00	217.00	215.01	573,515
2026-01-22	219.00	229.00	219.00	222.50	220.46	454,144
2026-01-21	220.00	223.00	218.33	221.50	219.47	586,326
2026-01-20	222.00	229.50	219.00	221.50	219.47	577,968
2026-01-19	216.00	229.50	216.00	223.00	220.95	885,434
2026-01-16	225.50	230.00	220.97	225.00	222.93	499,240
2026-01-15	222.50	227.00	218.00	224.00	221.94	513,829
2026-01-14	225.00	225.00	219.50	222.00	219.96	440,862
2026-01-13	221.50	222.50	218.98	222.00	219.96	602,905
2026-01-12	222.50	223.14	220.00	220.50	218.48	703,730
2026-01-09	224.00	224.00	219.15	221.00	218.97	422,574
2026-01-08	225.00	225.00	218.50	222.00	219.96	306,832
2026-01-07	225.00	225.00	216.00	221.50	219.47	349,741
2026-01-06	217.00	221.00	214.39	219.00	216.99	348,354
2026-01-05	219.00	221.50	212.50	215.00	213.03	1,063,266
2026-01-02	218.50	224.50	215.00	218.00	216.00	233,161
2025-12-31	216.00	219.00	216.00	218.00	216.00	202,649
2025-12-30	219.00	219.25	217.00	217.00	215.01	197,962
2025-12-29	216.00	220.50	216.00	219.50	217.49	266,834
2025-12-24	214.00	217.50	214.00	217.50	215.50	84,346
2025-12-23	220.00	220.00	214.00	215.00	213.03	277,705
2025-12-22	215.50	220.00	212.50	216.50	214.51	439,809
2025-12-19	220.00	221.50	215.50	215.50	213.52	309,358
2025-12-18	218.00	223.50	215.50	221.50	219.47	517,597
2025-12-17	214.00	217.50	212.50	216.50	214.51	240,066
2025-12-16	215.00	220.00	211.50	215.00	213.03	411,629
2025-12-15	207.50	212.50	207.00	211.50	209.56	603,271
2025-12-12	209.50	212.00	206.00	208.00	206.09	658,880
2025-12-11	209.00	215.00	208.50	209.50	207.58	718,555
2025-12-10	212.00	213.50	209.00	209.00	207.08	901,837
2025-12-09	213.50	216.96	207.50	211.00	209.06	783,614
2025-12-08	225.50	229.50	210.00	213.50	211.54	880,959
2025-12-05	207.00	248.50	206.50	226.00	223.93	2,628,405
2025-12-04	211.50	212.00	207.00	207.50	205.60	244,187
2025-12-03	208.00	212.00	206.00	207.50	205.60	658,989
2025-12-02	211.00	213.00	207.00	208.50	206.59	408,322
2025-12-01	215.00	219.00	211.50	211.50	209.56	398,828
2025-11-28	220.00	222.44	216.72	218.50	216.49	273,938
2025-11-27	220.50	225.00	218.71	221.00	218.97	317,945
2025-11-26	217.00	220.00	214.17	218.50	216.49	363,800
2025-11-25	213.50	217.50	212.95	217.00	215.01	425,444
2025-11-24	213.00	215.50	210.50	213.50	211.54	874,743
2025-11-21	206.50	210.00	206.50	209.50	207.58	985,082
2025-11-20	211.00	214.50	206.50	207.50	205.60	925,341
2025-11-19	207.00	211.00	207.00	209.00	207.08	1,005,175
2025-11-18	211.00	211.06	207.00	209.50	207.58	895,080
2025-11-17	210.00	215.00	210.00	212.00	210.05	532,525
2025-11-14	214.00	216.50	210.00	212.50	210.55	456,580
2025-11-13	216.50	220.00	216.00	216.50	214.51	333,514
2025-11-12	212.50	218.50	210.00	216.00	214.02	1,138,010
2025-11-11	211.00	214.50	211.00	213.00	211.05	409,805
2025-11-10	221.50	221.50	211.00	212.50	210.55	430,533
2025-11-07	212.00	217.00	209.00	213.00	211.05	389,677
2025-11-06	215.50	216.50	213.50	213.50	211.54	1,347,549

← NewerPage 4 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.