Advanced Medical Solutions Group plc (AIM:AMS)
London · Delayed Price · Currency is GBP · Price in GBX 208.00
+2.00 (0.97%)
Aug 22, 2025, 4:35 PM GMT+1
AIM:AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 207.00 | 209.00 | 204.00 | 208.00 | 208.00 | 0.97% | 209,823 |
| Aug 21, 2025 | 216.00 | 216.00 | 203.50 | 206.00 | 206.00 | -0.48% | 185,286 |
| Aug 20, 2025 | 206.50 | 207.50 | 201.00 | 207.00 | 207.00 | 1.22% | 471,174 |
| Aug 19, 2025 | 205.29 | 205.50 | 201.50 | 204.50 | 204.50 | 0.25% | 438,976 |
| Aug 18, 2025 | 204.18 | 206.00 | 201.00 | 204.00 | 204.00 | 1.24% | 281,417 |
| Aug 15, 2025 | 204.00 | 206.50 | 201.00 | 201.50 | 201.50 | -1.95% | 352,877 |
| Aug 14, 2025 | 201.78 | 206.00 | 201.00 | 205.50 | 205.50 | 1.73% | 308,431 |
| Aug 13, 2025 | 205.50 | 212.00 | 202.00 | 202.00 | 202.00 | -1.70% | 368,767 |
| Aug 12, 2025 | 209.00 | 209.00 | 201.50 | 205.50 | 205.50 | 0.74% | 310,502 |
| Aug 11, 2025 | 220.00 | 220.00 | 204.00 | 204.00 | 204.00 | -3.77% | 383,314 |
| Aug 8, 2025 | 198.20 | 221.00 | 198.20 | 212.00 | 212.00 | 5.47% | 1,215,688 |
| Aug 7, 2025 | 205.50 | 208.50 | 200.00 | 201.00 | 201.00 | -1.23% | 253,479 |
| Aug 6, 2025 | 205.00 | 206.00 | 200.50 | 203.50 | 203.50 | - | 266,709 |
| Aug 5, 2025 | 197.20 | 206.50 | 197.20 | 203.50 | 203.50 | 1.24% | 206,293 |
| Aug 4, 2025 | 202.86 | 204.00 | 198.00 | 201.00 | 201.00 | - | 309,234 |
| Aug 1, 2025 | 205.50 | 205.50 | 198.00 | 201.00 | 201.00 | -0.50% | 467,803 |
| Jul 31, 2025 | 199.60 | 204.00 | 197.60 | 202.00 | 202.00 | 1.20% | 727,977 |
| Jul 30, 2025 | 198.80 | 206.00 | 198.40 | 199.60 | 199.60 | -0.94% | 383,120 |
| Jul 29, 2025 | 205.43 | 207.00 | 201.50 | 201.50 | 201.50 | -0.98% | 238,683 |
| Jul 28, 2025 | 205.00 | 211.00 | 201.50 | 203.50 | 203.50 | 0.25% | 334,182 |
| Jul 25, 2025 | 207.50 | 207.50 | 199.84 | 203.00 | 203.00 | -2.17% | 260,433 |
| Jul 24, 2025 | 207.70 | 210.50 | 206.50 | 207.50 | 207.50 | 0.73% | 542,077 |
| Jul 23, 2025 | 206.90 | 209.06 | 205.00 | 206.00 | 206.00 | 0.49% | 317,678 |
| Jul 22, 2025 | 208.50 | 208.50 | 203.00 | 205.00 | 205.00 | -0.73% | 206,733 |
| Jul 21, 2025 | 209.00 | 211.50 | 204.50 | 206.50 | 206.50 | -1.43% | 258,995 |
| Jul 18, 2025 | 199.60 | 211.00 | 199.60 | 209.50 | 209.50 | 1.21% | 319,717 |
| Jul 17, 2025 | 199.31 | 207.00 | 198.80 | 207.00 | 207.00 | 4.02% | 411,071 |
| Jul 16, 2025 | 204.70 | 204.70 | 198.80 | 199.00 | 199.00 | -2.21% | 762,945 |
| Jul 15, 2025 | 206.50 | 210.24 | 202.00 | 203.50 | 203.50 | 0.74% | 506,397 |
| Jul 14, 2025 | 205.29 | 208.00 | 201.50 | 202.00 | 202.00 | -1.22% | 179,551 |
| Jul 11, 2025 | 210.51 | 212.00 | 204.00 | 204.50 | 204.50 | -2.39% | 326,807 |
| Jul 10, 2025 | 208.18 | 211.50 | 205.50 | 209.50 | 209.50 | 1.70% | 395,818 |
| Jul 9, 2025 | 204.80 | 210.50 | 204.00 | 206.00 | 206.00 | - | 439,403 |
| Jul 8, 2025 | 207.72 | 207.72 | 203.00 | 206.00 | 206.00 | -0.24% | 184,858 |
| Jul 7, 2025 | 206.66 | 215.50 | 203.50 | 206.50 | 206.50 | - | 325,677 |
| Jul 4, 2025 | 211.00 | 211.00 | 205.00 | 206.50 | 206.50 | -1.20% | 260,895 |
| Jul 3, 2025 | 213.00 | 213.00 | 203.80 | 209.00 | 209.00 | 2.45% | 514,532 |
| Jul 2, 2025 | 210.45 | 210.70 | 202.00 | 204.00 | 204.00 | -2.86% | 482,095 |
| Jul 1, 2025 | 216.00 | 219.50 | 208.00 | 210.00 | 210.00 | -3.23% | 1,053,722 |
| Jun 30, 2025 | 221.00 | 221.00 | 215.00 | 217.00 | 217.00 | 0.93% | 678,467 |
| Jun 27, 2025 | 209.00 | 218.50 | 209.00 | 215.00 | 215.00 | 0.94% | 221,983 |
| Jun 26, 2025 | 215.00 | 217.26 | 212.00 | 213.00 | 213.00 | -1.16% | 359,770 |
| Jun 25, 2025 | 206.50 | 220.55 | 206.50 | 215.50 | 215.50 | 4.36% | 565,837 |
| Jun 24, 2025 | 213.50 | 215.00 | 206.50 | 206.50 | 206.50 | -2.13% | 731,113 |
| Jun 23, 2025 | 210.83 | 212.50 | 206.50 | 211.00 | 211.00 | 1.69% | 529,202 |
| Jun 20, 2025 | 204.50 | 212.00 | 204.50 | 207.50 | 207.50 | 0.48% | 470,611 |
| Jun 19, 2025 | 204.00 | 209.00 | 204.00 | 206.50 | 206.50 | -0.96% | 257,669 |
| Jun 18, 2025 | 203.00 | 210.50 | 201.50 | 208.50 | 206.67 | 2.46% | 914,120 |
| Jun 17, 2025 | 204.00 | 210.00 | 203.35 | 203.50 | 201.71 | -2.63% | 268,238 |
| Jun 16, 2025 | 205.00 | 215.50 | 205.00 | 209.00 | 207.17 | -2.56% | 267,693 |