Advanced Medical Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 210.00 | 217.00 | 208.35 | 212.00 | 205.50 | 1,139,257 |
| 2025-02-19 | 215.00 | 220.11 | 210.50 | 214.00 | 207.44 | 851,672 |
| 2025-02-18 | 223.00 | 224.40 | 215.00 | 216.00 | 209.38 | 518,303 |
| 2025-02-17 | 224.50 | 224.50 | 218.22 | 220.00 | 213.25 | 554,448 |
| 2025-02-14 | 222.00 | 227.00 | 216.50 | 219.00 | 212.28 | 416,744 |
| 2025-02-13 | 226.50 | 229.08 | 218.58 | 226.00 | 219.07 | 1,396,264 |
| 2025-02-12 | 216.00 | 226.00 | 216.00 | 225.00 | 218.10 | 862,799 |
| 2025-02-11 | 208.00 | 219.00 | 206.81 | 218.00 | 211.31 | 542,500 |
| 2025-02-10 | 208.00 | 209.50 | 204.00 | 206.00 | 199.68 | 1,124,209 |
| 2025-02-07 | 207.00 | 209.50 | 205.00 | 208.00 | 201.62 | 506,986 |
| 2025-02-06 | 202.00 | 210.50 | 202.00 | 205.00 | 198.71 | 531,085 |
| 2025-02-05 | 210.00 | 210.00 | 200.83 | 204.50 | 198.23 | 300,950 |
| 2025-02-04 | 202.00 | 205.00 | 200.12 | 203.50 | 197.26 | 423,212 |
| 2025-02-03 | 208.00 | 210.00 | 200.50 | 201.00 | 194.84 | 411,189 |
| 2025-01-31 | 211.00 | 214.50 | 207.11 | 209.00 | 202.59 | 241,293 |
| 2025-01-30 | 210.00 | 214.02 | 209.00 | 212.50 | 205.98 | 659,484 |
| 2025-01-29 | 211.00 | 211.85 | 207.50 | 209.00 | 202.59 | 1,300,209 |
| 2025-01-28 | 209.00 | 213.50 | 207.01 | 210.00 | 203.56 | 943,013 |
| 2025-01-27 | 203.00 | 210.55 | 203.00 | 208.00 | 201.62 | 632,705 |
| 2025-01-24 | 212.50 | 214.50 | 208.73 | 209.00 | 202.59 | 841,195 |
| 2025-01-23 | 217.50 | 218.00 | 212.00 | 212.00 | 205.50 | 461,366 |
| 2025-01-22 | 217.00 | 220.50 | 215.50 | 218.50 | 211.80 | 182,145 |
| 2025-01-21 | 217.00 | 219.00 | 215.00 | 217.00 | 210.34 | 205,936 |
| 2025-01-20 | 223.00 | 224.00 | 215.00 | 216.50 | 209.86 | 179,596 |
| 2025-01-17 | 228.00 | 230.50 | 220.50 | 221.00 | 214.22 | 724,232 |
| 2025-01-16 | 221.00 | 228.00 | 221.00 | 228.00 | 221.01 | 729,920 |
| 2025-01-15 | 210.00 | 225.50 | 210.00 | 225.00 | 218.10 | 422,810 |
| 2025-01-14 | 192.00 | 218.00 | 192.00 | 218.00 | 211.31 | 1,169,792 |
| 2025-01-13 | 188.00 | 194.20 | 188.00 | 190.60 | 184.75 | 311,207 |
| 2025-01-10 | 192.00 | 192.20 | 186.20 | 190.60 | 184.75 | 344,251 |
| 2025-01-09 | 188.80 | 194.20 | 187.00 | 192.80 | 186.89 | 152,255 |
| 2025-01-08 | 200.00 | 200.00 | 187.80 | 190.00 | 184.17 | 192,869 |
| 2025-01-07 | 192.80 | 198.60 | 191.25 | 194.80 | 188.83 | 302,551 |
| 2025-01-06 | 195.00 | 198.80 | 190.67 | 192.60 | 186.69 | 312,989 |
| 2025-01-03 | 194.40 | 197.00 | 189.80 | 192.20 | 186.31 | 313,251 |
| 2025-01-02 | 199.80 | 202.50 | 193.60 | 197.40 | 191.35 | 120,751 |
| 2024-12-31 | 193.60 | 199.60 | 193.60 | 197.60 | 191.54 | 52,920 |
| 2024-12-30 | 196.40 | 198.40 | 193.60 | 197.00 | 190.96 | 205,440 |
| 2024-12-27 | 191.00 | 200.00 | 191.00 | 197.60 | 191.54 | 111,113 |
| 2024-12-24 | 203.00 | 203.00 | 191.60 | 199.40 | 193.28 | 101,493 |
| 2024-12-23 | 201.00 | 201.00 | 194.80 | 196.60 | 190.57 | 295,163 |
| 2024-12-20 | 197.40 | 197.40 | 189.40 | 196.00 | 189.99 | 255,764 |
| 2024-12-19 | 192.00 | 195.01 | 189.80 | 191.80 | 185.92 | 418,510 |
| 2024-12-18 | 202.00 | 202.00 | 192.60 | 197.40 | 191.35 | 257,703 |
| 2024-12-17 | 202.00 | 203.00 | 195.20 | 196.00 | 189.99 | 329,876 |
| 2024-12-16 | 205.00 | 213.50 | 200.00 | 202.50 | 196.29 | 192,841 |
| 2024-12-13 | 212.50 | 213.00 | 205.36 | 205.50 | 199.20 | 234,330 |
| 2024-12-12 | 203.00 | 215.74 | 203.00 | 212.50 | 205.98 | 355,350 |
| 2024-12-11 | 200.00 | 213.50 | 200.00 | 213.00 | 206.47 | 367,091 |
| 2024-12-10 | 207.00 | 209.50 | 205.00 | 208.00 | 201.62 | 312,150 |
| 2024-12-09 | 199.40 | 209.50 | 199.40 | 208.00 | 201.62 | 647,291 |
| 2024-12-06 | 205.00 | 209.50 | 202.51 | 207.00 | 200.65 | 392,018 |
| 2024-12-05 | 201.50 | 203.64 | 197.20 | 203.50 | 197.26 | 348,890 |
| 2024-12-04 | 216.00 | 216.00 | 200.00 | 201.00 | 194.84 | 831,349 |
| 2024-12-03 | 204.00 | 209.50 | 204.00 | 209.00 | 202.59 | 402,454 |
| 2024-12-02 | 215.50 | 215.50 | 206.50 | 206.50 | 200.17 | 279,594 |
| 2024-11-29 | 216.00 | 216.00 | 208.70 | 213.00 | 206.47 | 398,860 |
| 2024-11-28 | 204.00 | 215.50 | 204.00 | 210.50 | 204.04 | 270,821 |
| 2024-11-27 | 213.00 | 213.00 | 208.00 | 212.50 | 205.98 | 657,080 |
| 2024-11-26 | 206.00 | 211.01 | 206.00 | 207.00 | 200.65 | 152,264 |
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.