Advanced Medical Solutions Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	190.40	197.00	190.34	196.60	190.57	336,253
2025-05-19	185.60	194.34	185.60	191.80	185.92	357,255
2025-05-16	188.40	198.60	188.40	194.80	188.83	348,676
2025-05-15	188.40	195.00	188.40	195.00	189.02	256,655
2025-05-14	192.00	199.20	188.99	193.60	187.66	330,089
2025-05-13	196.00	196.80	189.47	190.60	184.75	1,034,837
2025-05-12	194.00	198.20	191.60	195.80	189.79	1,119,875
2025-05-09	192.60	195.88	190.40	192.80	186.89	356,614
2025-05-08	199.60	199.60	191.00	191.40	185.53	380,402
2025-05-07	197.00	198.40	192.40	195.80	189.79	610,556
2025-05-06	203.50	203.50	192.80	196.00	189.99	659,570
2025-05-02	198.60	214.00	195.60	204.50	198.23	1,909,934
2025-05-01	195.00	199.00	190.20	199.00	192.90	650,668
2025-04-30	187.80	193.00	186.20	193.00	187.08	849,442
2025-04-29	182.40	186.80	182.00	185.60	179.91	642,492
2025-04-28	183.00	186.60	175.00	184.00	178.36	726,622
2025-04-25	174.00	182.00	174.00	176.60	171.18	785,203
2025-04-24	195.00	195.00	168.40	178.00	172.54	2,121,855
2025-04-23	176.80	192.80	176.80	189.20	183.40	495,306
2025-04-22	182.00	185.00	177.00	182.80	177.19	716,079
2025-04-17	188.20	193.80	180.60	182.60	177.00	334,840
2025-04-16	185.00	188.60	182.20	188.00	182.23	320,567
2025-04-15	188.60	193.80	187.40	187.40	181.65	409,225
2025-04-14	186.00	190.80	186.00	189.40	183.59	381,768
2025-04-11	190.00	194.00	180.00	183.40	177.78	552,381
2025-04-10	193.00	200.50	189.40	190.00	184.17	1,431,563
2025-04-09	195.00	202.50	177.00	178.00	172.54	2,073,144
2025-04-08	200.50	203.50	197.20	202.50	196.29	1,311,873
2025-04-07	203.00	209.00	195.00	197.00	190.96	4,174,149
2025-04-04	219.00	219.50	206.00	208.00	201.62	2,059,754
2025-04-03	225.50	229.50	218.00	218.50	211.80	852,148
2025-04-02	224.00	228.00	218.57	227.50	220.52	1,271,541
2025-04-01	236.00	236.00	223.50	225.00	218.10	2,801,412
2025-03-31	235.00	237.63	232.00	232.00	224.88	914,861
2025-03-28	238.00	240.67	228.00	237.00	229.73	1,320,068
2025-03-27	197.00	236.00	195.40	233.50	226.34	4,864,988
2025-03-26	206.50	206.50	198.20	198.60	192.51	515,764
2025-03-25	198.00	207.50	197.60	202.00	195.80	1,217,057
2025-03-24	197.80	199.40	195.00	196.40	190.38	1,457,308
2025-03-21	204.00	205.50	192.80	196.80	190.76	2,148,905
2025-03-20	203.50	209.50	198.20	204.50	198.23	2,931,089
2025-03-19	216.00	216.00	202.28	203.50	197.26	2,342,168
2025-03-18	212.00	217.00	211.00	213.00	206.47	648,768
2025-03-17	210.50	213.50	206.50	211.50	205.01	968,990
2025-03-14	203.00	212.50	201.50	211.00	204.53	1,466,557
2025-03-13	204.00	204.00	200.00	202.50	196.29	434,335
2025-03-12	201.00	206.00	200.87	203.50	197.26	472,624
2025-03-11	209.00	209.00	200.00	201.00	194.84	1,528,782
2025-03-10	216.00	216.97	207.50	209.50	203.07	540,111
2025-03-07	210.50	216.50	209.00	216.50	209.86	649,109
2025-03-06	216.00	217.00	210.00	212.00	205.50	535,425
2025-03-05	216.50	219.00	212.00	215.50	208.89	782,040
2025-03-04	215.50	220.00	210.50	213.00	206.47	844,410
2025-03-03	210.00	219.50	210.00	219.00	212.28	1,538,032
2025-02-28	210.00	212.43	209.00	212.00	205.50	473,639
2025-02-27	211.00	213.50	211.00	211.50	205.01	338,803
2025-02-26	208.50	216.50	208.50	213.50	206.95	249,941
2025-02-25	215.00	215.00	207.50	208.50	202.11	333,956
2025-02-24	215.00	215.00	207.50	212.50	205.98	365,220
2025-02-21	213.50	216.00	210.58	212.00	205.50	244,478

← NewerPage 7 of 22 · 1,262 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.