Advanced Medical Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 214.00 | 214.00 | 206.00 | 210.00 | 203.56 | 608,895 |
| 2024-11-22 | 200.00 | 211.00 | 200.00 | 209.50 | 203.07 | 458,938 |
| 2024-11-21 | 200.00 | 204.50 | 194.20 | 204.50 | 198.23 | 664,878 |
| 2024-11-20 | 202.00 | 204.00 | 197.00 | 199.00 | 192.90 | 288,887 |
| 2024-11-19 | 200.50 | 203.00 | 198.40 | 201.50 | 195.32 | 447,741 |
| 2024-11-18 | 204.00 | 204.47 | 199.20 | 202.00 | 195.80 | 363,379 |
| 2024-11-15 | 208.00 | 210.38 | 202.00 | 203.50 | 197.26 | 247,828 |
| 2024-11-14 | 216.00 | 217.23 | 209.00 | 210.50 | 204.04 | 206,328 |
| 2024-11-13 | 230.00 | 230.00 | 215.50 | 215.50 | 208.89 | 303,514 |
| 2024-11-12 | 224.50 | 226.50 | 222.50 | 225.00 | 218.10 | 424,739 |
| 2024-11-11 | 214.00 | 227.00 | 212.50 | 225.50 | 218.58 | 502,453 |
| 2024-11-08 | 219.50 | 219.50 | 212.00 | 212.00 | 205.50 | 190,002 |
| 2024-11-07 | 220.50 | 223.50 | 216.00 | 217.00 | 210.34 | 215,650 |
| 2024-11-06 | 228.00 | 235.15 | 219.00 | 219.50 | 212.77 | 713,239 |
| 2024-11-05 | 239.50 | 239.50 | 228.50 | 229.50 | 222.46 | 635,868 |
| 2024-11-04 | 239.50 | 239.50 | 231.00 | 232.50 | 225.37 | 722,488 |
| 2024-11-01 | 225.00 | 237.33 | 225.00 | 233.00 | 225.85 | 610,211 |
| 2024-10-31 | 232.50 | 242.00 | 224.86 | 226.50 | 219.55 | 2,363,694 |
| 2024-10-30 | 211.50 | 240.50 | 208.00 | 239.00 | 231.67 | 2,566,432 |
| 2024-10-29 | 198.40 | 208.50 | 195.00 | 208.50 | 202.11 | 983,264 |
| 2024-10-28 | 188.80 | 199.62 | 188.80 | 197.00 | 190.96 | 557,270 |
| 2024-10-25 | 198.00 | 204.50 | 189.40 | 191.80 | 185.92 | 590,466 |
| 2024-10-24 | 201.50 | 207.00 | 199.20 | 200.00 | 193.87 | 212,882 |
| 2024-10-23 | 200.00 | 206.00 | 200.00 | 200.50 | 194.35 | 399,383 |
| 2024-10-22 | 207.00 | 207.00 | 199.18 | 203.00 | 196.77 | 1,414,735 |
| 2024-10-21 | 210.00 | 214.50 | 201.50 | 201.50 | 195.32 | 505,950 |
| 2024-10-18 | 211.50 | 215.00 | 209.23 | 211.00 | 204.53 | 957,569 |
| 2024-10-17 | 209.00 | 213.50 | 208.00 | 213.50 | 206.95 | 835,452 |
| 2024-10-16 | 210.00 | 210.00 | 206.00 | 208.00 | 201.62 | 621,164 |
| 2024-10-15 | 204.00 | 208.00 | 202.74 | 208.00 | 201.62 | 393,056 |
| 2024-10-14 | 204.50 | 207.00 | 202.68 | 204.00 | 197.74 | 281,911 |
| 2024-10-11 | 209.00 | 209.00 | 201.50 | 204.00 | 197.74 | 354,814 |
| 2024-10-10 | 204.00 | 206.50 | 201.00 | 202.50 | 196.29 | 576,009 |
| 2024-10-09 | 198.00 | 207.00 | 198.00 | 204.00 | 197.74 | 588,453 |
| 2024-10-08 | 199.00 | 201.50 | 195.00 | 199.00 | 192.90 | 397,060 |
| 2024-10-07 | 205.00 | 207.00 | 200.00 | 200.00 | 193.87 | 248,348 |
| 2024-10-04 | 207.50 | 210.50 | 203.00 | 206.00 | 199.68 | 233,572 |
| 2024-10-03 | 215.00 | 215.00 | 207.50 | 207.50 | 201.14 | 317,115 |
| 2024-10-02 | 214.50 | 217.00 | 210.50 | 212.00 | 205.50 | 250,262 |
| 2024-10-01 | 222.00 | 222.00 | 206.50 | 215.00 | 208.41 | 225,235 |
| 2024-09-30 | 222.50 | 224.00 | 216.00 | 217.00 | 210.34 | 315,843 |
| 2024-09-27 | 227.00 | 227.00 | 220.00 | 222.50 | 215.68 | 345,103 |
| 2024-09-26 | 221.00 | 225.00 | 218.93 | 222.00 | 215.19 | 828,867 |
| 2024-09-25 | 221.00 | 223.90 | 218.62 | 220.00 | 212.51 | 632,957 |
| 2024-09-24 | 233.00 | 233.00 | 223.34 | 224.00 | 216.37 | 618,817 |
| 2024-09-23 | 226.00 | 234.70 | 226.00 | 230.00 | 222.17 | 621,546 |
| 2024-09-20 | 240.00 | 246.50 | 225.00 | 225.00 | 217.34 | 559,311 |
| 2024-09-19 | 245.00 | 255.00 | 243.50 | 245.00 | 236.65 | 537,562 |
| 2024-09-18 | 266.00 | 275.83 | 248.50 | 253.50 | 244.87 | 3,082,278 |
| 2024-09-17 | 233.50 | 244.00 | 233.26 | 241.50 | 233.27 | 517,888 |
| 2024-09-16 | 229.50 | 234.72 | 227.50 | 232.00 | 224.10 | 428,035 |
| 2024-09-13 | 230.50 | 234.50 | 229.69 | 233.50 | 225.55 | 89,680 |
| 2024-09-12 | 230.00 | 233.00 | 229.32 | 232.50 | 224.58 | 132,845 |
| 2024-09-11 | 229.50 | 230.86 | 227.72 | 229.50 | 221.68 | 190,706 |
| 2024-09-10 | 230.00 | 234.00 | 227.00 | 231.00 | 223.13 | 387,607 |
| 2024-09-09 | 228.50 | 237.00 | 227.50 | 235.00 | 227.00 | 227,421 |
| 2024-09-06 | 233.50 | 235.00 | 229.00 | 230.50 | 222.65 | 321,005 |
| 2024-09-05 | 234.50 | 238.00 | 233.50 | 235.00 | 227.00 | 256,644 |
| 2024-09-04 | 236.50 | 245.00 | 236.50 | 238.50 | 230.38 | 323,145 |
| 2024-09-03 | 242.50 | 243.12 | 238.50 | 242.00 | 233.76 | 322,350 |
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.