Advanced Medical Solutions Group plc (AIM:AMS)
London · Delayed Price · Currency is GBP · Price in GBX 226.00
+18.50 (8.92%)
At close: Dec 5, 2025
AIM:AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 207.00 | 248.50 | 206.50 | 226.00 | 226.00 | 8.92% | 2,628,405 |
| Dec 4, 2025 | 211.50 | 212.00 | 207.00 | 207.50 | 207.50 | - | 244,188 |
| Dec 3, 2025 | 208.00 | 212.00 | 206.00 | 207.50 | 207.50 | -0.48% | 658,990 |
| Dec 2, 2025 | 211.00 | 213.00 | 207.00 | 208.50 | 208.50 | -1.42% | 408,322 |
| Dec 1, 2025 | 215.00 | 216.50 | 211.50 | 211.50 | 211.50 | -3.20% | 329,550 |
| Nov 28, 2025 | 220.00 | 222.44 | 216.72 | 218.50 | 218.50 | -1.13% | 273,938 |
| Nov 27, 2025 | 220.50 | 225.00 | 218.71 | 221.00 | 221.00 | 1.14% | 317,946 |
| Nov 26, 2025 | 217.00 | 220.00 | 214.17 | 218.50 | 218.50 | 0.69% | 363,800 |
| Nov 25, 2025 | 213.50 | 217.50 | 212.95 | 217.00 | 217.00 | 1.64% | 425,445 |
| Nov 24, 2025 | 213.00 | 215.50 | 210.50 | 213.50 | 213.50 | 1.91% | 874,744 |
| Nov 21, 2025 | 206.50 | 210.00 | 206.50 | 209.50 | 209.50 | 0.96% | 386,182 |
| Nov 20, 2025 | 211.00 | 214.50 | 206.50 | 207.50 | 207.50 | -0.72% | 925,342 |
| Nov 19, 2025 | 207.00 | 211.00 | 207.00 | 209.00 | 209.00 | -0.24% | 1,005,176 |
| Nov 18, 2025 | 211.00 | 211.06 | 207.00 | 209.50 | 209.50 | -1.18% | 895,081 |
| Nov 17, 2025 | 210.00 | 215.00 | 210.00 | 212.00 | 212.00 | -0.24% | 532,525 |
| Nov 14, 2025 | 214.00 | 216.50 | 210.00 | 212.50 | 212.50 | -1.85% | 456,580 |
| Nov 13, 2025 | 216.50 | 220.00 | 216.00 | 216.50 | 216.50 | 0.23% | 333,515 |
| Nov 12, 2025 | 212.50 | 218.50 | 210.00 | 216.00 | 216.00 | 1.41% | 1,138,011 |
| Nov 11, 2025 | 211.00 | 214.50 | 211.00 | 213.00 | 213.00 | 0.24% | 409,806 |
| Nov 10, 2025 | 221.50 | 221.50 | 211.00 | 212.50 | 212.50 | -0.23% | 430,534 |
| Nov 7, 2025 | 212.00 | 217.00 | 209.00 | 213.00 | 213.00 | -0.23% | 389,678 |
| Nov 6, 2025 | 215.50 | 216.50 | 213.50 | 213.50 | 213.50 | -0.93% | 1,347,549 |
| Nov 5, 2025 | 221.50 | 221.50 | 213.53 | 215.50 | 215.50 | -0.23% | 550,509 |
| Nov 4, 2025 | 221.50 | 221.50 | 214.50 | 216.00 | 216.00 | -0.46% | 1,191,387 |
| Nov 3, 2025 | 216.00 | 221.00 | 214.00 | 217.00 | 217.00 | 0.93% | 668,803 |
| Oct 31, 2025 | 221.50 | 221.50 | 214.50 | 215.00 | 215.00 | -0.92% | 311,095 |
| Oct 30, 2025 | 215.00 | 221.50 | 214.00 | 217.00 | 217.00 | 0.46% | 463,923 |
| Oct 29, 2025 | 217.50 | 219.50 | 213.71 | 216.00 | 216.00 | -0.92% | 1,097,843 |
| Oct 28, 2025 | 219.00 | 221.00 | 217.00 | 218.00 | 218.00 | - | 642,383 |
| Oct 27, 2025 | 225.00 | 225.00 | 217.71 | 218.00 | 218.00 | -1.80% | 485,410 |
| Oct 24, 2025 | 225.00 | 225.00 | 219.00 | 222.00 | 222.00 | -0.89% | 480,771 |
| Oct 23, 2025 | 228.00 | 228.00 | 222.50 | 224.00 | 224.00 | -0.44% | 651,777 |
| Oct 22, 2025 | 227.00 | 227.00 | 220.07 | 225.00 | 225.00 | 1.58% | 557,677 |
| Oct 21, 2025 | 223.00 | 230.00 | 218.50 | 221.50 | 221.50 | -0.89% | 1,183,516 |
| Oct 20, 2025 | 227.50 | 230.00 | 221.50 | 223.50 | 223.50 | -0.45% | 292,802 |
| Oct 17, 2025 | 226.00 | 226.00 | 221.50 | 224.50 | 224.50 | -0.66% | 560,327 |
| Oct 16, 2025 | 226.00 | 228.14 | 224.00 | 226.00 | 226.00 | - | 1,050,163 |
| Oct 15, 2025 | 230.50 | 232.00 | 223.50 | 226.00 | 226.00 | -1.31% | 671,727 |
| Oct 14, 2025 | 227.00 | 230.64 | 223.91 | 229.00 | 229.00 | 0.44% | 1,211,897 |
| Oct 13, 2025 | 223.00 | 231.50 | 221.50 | 228.00 | 228.00 | 1.56% | 1,243,168 |
| Oct 10, 2025 | 223.50 | 228.00 | 220.50 | 224.50 | 224.50 | 0.22% | 1,360,052 |
| Oct 9, 2025 | 228.50 | 229.00 | 219.00 | 224.00 | 224.00 | -1.32% | 2,594,998 |
| Oct 8, 2025 | 220.00 | 228.00 | 220.00 | 227.00 | 227.00 | 2.48% | 1,269,824 |
| Oct 7, 2025 | 218.00 | 222.00 | 217.60 | 221.50 | 221.50 | 1.14% | 2,094,967 |
| Oct 6, 2025 | 221.50 | 229.50 | 218.25 | 219.00 | 219.00 | -0.90% | 368,622 |
| Oct 3, 2025 | 217.50 | 222.50 | 217.00 | 221.00 | 221.00 | 2.08% | 371,393 |
| Oct 2, 2025 | 230.50 | 230.50 | 214.00 | 216.50 | 216.50 | -3.78% | 686,046 |
| Oct 1, 2025 | 223.00 | 227.50 | 223.00 | 225.00 | 225.00 | 0.22% | 665,374 |
| Sep 30, 2025 | 220.50 | 225.50 | 220.00 | 224.50 | 224.50 | 2.05% | 678,588 |
| Sep 29, 2025 | 217.00 | 223.00 | 217.00 | 220.00 | 220.00 | 1.38% | 461,608 |