Advanced Medical Solutions Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	207.00	212.00	202.00	202.00	199.38	368,767
2025-08-12	207.00	209.00	201.50	205.50	202.84	310,501
2025-08-11	220.00	220.00	204.00	204.00	201.36	383,313
2025-08-08	201.00	221.00	198.20	212.00	209.25	1,215,687
2025-08-07	205.00	208.50	200.00	201.00	198.40	253,479
2025-08-06	205.00	206.00	200.50	203.50	200.86	266,708
2025-08-05	197.20	206.50	197.20	203.50	200.86	206,292
2025-08-04	200.00	204.00	198.00	201.00	198.40	309,234
2025-08-01	198.20	205.50	198.00	201.00	198.40	467,803
2025-07-31	199.60	204.00	197.60	202.00	199.38	727,977
2025-07-30	202.00	206.00	198.40	199.60	197.01	383,120
2025-07-29	203.50	207.00	201.50	201.50	198.89	238,682
2025-07-28	211.00	211.00	201.50	203.50	200.86	334,182
2025-07-25	207.50	207.50	199.84	203.00	200.37	260,432
2025-07-24	207.50	210.50	206.50	207.50	204.81	542,076
2025-07-23	207.50	209.06	205.00	206.00	203.33	317,677
2025-07-22	208.00	208.50	203.00	205.00	202.34	206,733
2025-07-21	209.73	211.50	204.50	206.50	203.82	258,995
2025-07-18	207.50	211.00	199.60	209.50	206.79	319,716
2025-07-17	198.80	207.00	198.80	207.00	204.32	411,071
2025-07-16	201.50	204.70	198.80	199.00	196.42	762,945
2025-07-15	206.50	210.24	202.00	203.50	200.86	506,397
2025-07-14	205.00	208.00	201.50	202.00	199.38	179,550
2025-07-11	209.00	212.00	204.00	204.50	201.85	326,807
2025-07-10	205.50	211.50	205.50	209.50	206.79	395,818
2025-07-09	205.50	210.50	204.00	206.00	203.33	439,403
2025-07-08	206.50	207.72	203.00	206.00	203.33	184,858
2025-07-07	207.00	215.50	203.50	206.50	203.82	325,676
2025-07-04	211.00	211.00	205.00	206.50	203.82	260,893
2025-07-03	207.50	213.00	203.80	209.00	206.29	514,532
2025-07-02	210.00	210.70	202.00	204.00	201.36	482,095
2025-07-01	216.00	219.50	208.00	210.00	207.28	1,053,722
2025-06-30	221.00	221.00	215.00	217.00	214.19	678,466
2025-06-27	209.00	218.50	209.00	215.00	212.21	221,983
2025-06-26	215.00	217.26	212.00	213.00	210.24	359,770
2025-06-25	206.50	220.55	206.50	215.50	212.71	565,836
2025-06-24	213.50	215.00	206.50	206.50	203.82	731,112
2025-06-23	207.50	212.50	206.50	211.00	208.27	529,202
2025-06-20	204.50	212.00	204.50	207.50	204.81	470,611
2025-06-19	204.00	209.00	204.00	206.50	203.82	257,668
2025-06-18	203.00	210.50	201.50	208.50	203.99	914,120
2025-06-17	204.00	210.00	203.35	203.50	199.10	268,238
2025-06-16	205.00	215.50	205.00	209.00	204.48	267,692
2025-06-13	210.00	216.00	210.00	214.50	209.86	310,668
2025-06-12	206.00	216.87	206.00	213.00	208.40	255,952
2025-06-11	211.00	218.00	211.00	216.00	211.33	1,426,407
2025-06-10	210.00	217.50	210.00	215.00	210.35	571,259
2025-06-09	218.00	219.50	212.50	213.00	208.40	515,360
2025-06-06	204.00	215.50	204.00	214.00	209.37	322,014
2025-06-05	205.00	217.00	205.00	211.50	206.93	342,495
2025-06-04	206.00	210.50	206.00	210.00	205.46	4,285,128
2025-06-03	200.00	206.50	200.00	206.50	202.04	777,733
2025-06-02	191.80	205.50	191.80	205.50	201.06	572,069
2025-05-30	202.00	202.67	196.60	197.60	193.33	524,344
2025-05-29	198.00	200.50	197.40	200.00	195.68	289,989
2025-05-28	198.00	198.50	195.60	197.80	191.73	1,308,467
2025-05-27	203.50	203.50	194.00	197.60	191.54	680,002
2025-05-23	191.00	199.80	191.00	194.40	188.44	565,269
2025-05-22	200.00	200.00	195.00	197.60	191.54	281,962
2025-05-21	194.00	199.00	194.00	197.20	191.15	449,711

← NewerPage 6 of 22 · 1,266 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.