Advanced Medical Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 215.50 | 216.50 | 213.50 | 213.50 | 211.54 | 1,347,549 |
| 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 |
| 2025-10-17 | 226.00 | 226.00 | 221.50 | 224.50 | 222.44 | 560,326 |
| 2025-10-16 | 226.00 | 228.14 | 224.00 | 226.00 | 223.93 | 1,050,162 |
| 2025-10-15 | 230.50 | 232.00 | 223.50 | 226.00 | 223.93 | 671,726 |
| 2025-10-14 | 227.00 | 230.64 | 223.91 | 229.00 | 226.90 | 1,211,897 |
| 2025-10-13 | 223.00 | 231.50 | 221.50 | 228.00 | 225.91 | 1,243,167 |
| 2025-10-10 | 223.50 | 228.00 | 220.50 | 224.50 | 222.44 | 1,360,052 |
| 2025-10-09 | 228.50 | 229.00 | 219.00 | 224.00 | 221.94 | 2,594,998 |
| 2025-10-08 | 220.00 | 228.00 | 220.00 | 227.00 | 224.92 | 1,269,823 |
| 2025-10-07 | 218.00 | 222.00 | 217.60 | 221.50 | 219.47 | 2,094,966 |
| 2025-10-06 | 221.50 | 229.50 | 218.25 | 219.00 | 216.99 | 368,621 |
| 2025-10-03 | 217.50 | 222.50 | 217.00 | 221.00 | 218.97 | 371,393 |
| 2025-10-02 | 230.50 | 230.50 | 214.00 | 216.50 | 214.51 | 686,045 |
| 2025-10-01 | 223.00 | 227.50 | 223.00 | 225.00 | 222.93 | 665,373 |
| 2025-09-30 | 220.50 | 225.50 | 220.00 | 224.50 | 222.44 | 678,588 |
| 2025-09-29 | 217.00 | 223.00 | 217.00 | 220.00 | 217.98 | 461,608 |
| 2025-09-26 | 215.00 | 221.50 | 210.00 | 217.00 | 215.01 | 1,357,546 |
| 2025-09-25 | 221.50 | 222.00 | 211.00 | 211.50 | 209.56 | 1,392,056 |
| 2025-09-24 | 218.00 | 225.00 | 214.00 | 223.00 | 220.11 | 694,538 |
| 2025-09-23 | 213.50 | 218.50 | 213.50 | 216.00 | 213.20 | 542,136 |
| 2025-09-22 | 213.00 | 219.50 | 211.00 | 214.00 | 211.23 | 508,494 |
| 2025-09-19 | 209.50 | 215.50 | 209.00 | 212.50 | 209.75 | 520,619 |
| 2025-09-18 | 208.50 | 214.50 | 205.00 | 211.00 | 208.27 | 449,081 |
| 2025-09-17 | 210.00 | 225.50 | 206.00 | 207.50 | 204.81 | 971,100 |
| 2025-09-16 | 207.00 | 207.00 | 202.50 | 207.00 | 204.32 | 403,766 |
| 2025-09-15 | 208.00 | 208.00 | 201.00 | 203.50 | 200.86 | 567,116 |
| 2025-09-12 | 206.00 | 209.00 | 205.50 | 206.00 | 203.33 | 264,746 |
| 2025-09-11 | 205.00 | 209.00 | 204.84 | 207.00 | 204.32 | 328,776 |
| 2025-09-10 | 212.00 | 212.00 | 205.50 | 206.00 | 203.33 | 205,212 |
| 2025-09-09 | 210.00 | 210.42 | 207.00 | 209.00 | 206.29 | 243,883 |
| 2025-09-08 | 208.00 | 211.00 | 207.00 | 209.50 | 206.79 | 291,926 |
| 2025-09-05 | 209.00 | 210.00 | 205.00 | 209.00 | 206.29 | 366,624 |
| 2025-09-04 | 208.00 | 209.00 | 205.50 | 207.00 | 204.32 | 355,276 |
| 2025-09-03 | 209.00 | 209.00 | 201.00 | 206.50 | 203.82 | 533,195 |
| 2025-09-02 | 204.00 | 205.48 | 198.60 | 202.50 | 199.88 | 437,884 |
| 2025-09-01 | 203.50 | 208.50 | 200.50 | 205.50 | 202.84 | 502,590 |
| 2025-08-29 | 203.50 | 205.00 | 200.50 | 202.50 | 199.88 | 525,528 |
| 2025-08-28 | 205.00 | 209.00 | 201.50 | 204.00 | 201.36 | 218,179 |
| 2025-08-27 | 202.50 | 209.00 | 200.50 | 205.00 | 202.34 | 497,553 |
| 2025-08-26 | 205.00 | 208.50 | 200.00 | 202.50 | 199.88 | 389,452 |
| 2025-08-22 | 207.00 | 209.00 | 204.00 | 208.00 | 205.31 | 209,823 |
| 2025-08-21 | 207.50 | 216.00 | 203.50 | 206.00 | 203.33 | 185,285 |
| 2025-08-20 | 202.00 | 207.50 | 201.00 | 207.00 | 204.32 | 471,173 |
| 2025-08-19 | 205.00 | 205.50 | 201.50 | 204.50 | 201.85 | 438,976 |
| 2025-08-18 | 205.50 | 206.00 | 201.00 | 204.00 | 201.36 | 281,417 |
| 2025-08-15 | 204.00 | 206.50 | 201.00 | 201.50 | 198.89 | 352,876 |
| 2025-08-14 | 202.00 | 206.00 | 201.00 | 205.50 | 202.84 | 308,431 |
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.