Advanced Medical Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 221.50 | 221.50 | 213.53 | 215.50 | 213.52 | 550,509 |
| 2025-11-04 | 221.50 | 221.50 | 214.50 | 216.00 | 214.02 | 1,191,386 |
| 2025-11-03 | 216.00 | 221.00 | 214.00 | 217.00 | 215.01 | 668,802 |
| 2025-10-31 | 221.50 | 221.50 | 214.50 | 215.00 | 213.03 | 311,095 |
| 2025-10-30 | 215.00 | 221.50 | 214.00 | 217.00 | 215.01 | 463,922 |
| 2025-10-29 | 217.50 | 219.50 | 213.71 | 216.00 | 214.02 | 1,097,842 |
| 2025-10-28 | 219.00 | 221.00 | 217.00 | 218.00 | 216.00 | 642,382 |
| 2025-10-27 | 225.00 | 225.00 | 217.71 | 218.00 | 216.00 | 485,410 |
| 2025-10-24 | 225.00 | 225.00 | 219.00 | 222.00 | 219.96 | 480,771 |
| 2025-10-23 | 228.00 | 228.00 | 222.50 | 224.00 | 221.94 | 651,776 |
| 2025-10-22 | 227.00 | 227.00 | 220.07 | 225.00 | 222.93 | 557,677 |
| 2025-10-21 | 223.00 | 230.00 | 218.50 | 221.50 | 219.47 | 1,183,516 |
| 2025-10-20 | 227.50 | 230.00 | 221.50 | 223.50 | 221.45 | 292,802 |
← NewerPage 5 of 5 · 253 trading days
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.