Advanced Medical Solutions Group plc (AIM:AMS)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
-2.00 (-0.92%)
Oct 31, 2025, 4:44 PM GMT+1
AIM:AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 221.50 | 221.50 | 214.50 | 215.00 | 215.00 | -0.92% | 289,095 |
| Oct 30, 2025 | 215.00 | 221.50 | 214.00 | 217.00 | 217.00 | 0.46% | 463,924 |
| 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 | - | 642,382 |
| Oct 27, 2025 | 225.00 | 225.00 | 217.71 | 218.00 | 218.00 | -1.80% | 485,411 |
| 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% | 651,776 |
| Oct 22, 2025 | 227.00 | 227.00 | 220.07 | 225.00 | 225.00 | 1.58% | 557,677 |
| Oct 21, 2025 | 223.00 | 226.00 | 218.50 | 221.50 | 221.50 | -0.89% | 1,183,516 |
| Oct 20, 2025 | 223.50 | 230.00 | 221.50 | 223.50 | 223.50 | -0.45% | 292,803 |
| 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 | - | 1,050,162 |
| Oct 15, 2025 | 231.00 | 232.00 | 223.50 | 226.00 | 226.00 | -1.31% | 671,726 |
| 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% | 1,243,167 |
| 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% | 2,594,999 |
| 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% | 2,632,141 |
| Oct 6, 2025 | 229.50 | 229.50 | 218.25 | 219.00 | 219.00 | -0.90% | 368,621 |
| Oct 3, 2025 | 220.75 | 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% | 686,045 |
| Oct 1, 2025 | 223.00 | 227.50 | 223.00 | 225.00 | 225.00 | 0.22% | 665,373 |
| Sep 30, 2025 | 225.50 | 225.50 | 220.00 | 224.50 | 224.50 | 2.05% | 678,589 |
| Sep 29, 2025 | 217.00 | 223.00 | 217.00 | 220.00 | 220.00 | 1.38% | 461,609 |
| Sep 26, 2025 | 215.46 | 221.50 | 210.00 | 217.00 | 217.00 | 2.60% | 1,357,547 |
| Sep 25, 2025 | 221.50 | 222.00 | 211.00 | 211.50 | 211.50 | -5.16% | 1,392,060 |
| Sep 24, 2025 | 218.00 | 225.00 | 214.00 | 223.00 | 222.15 | 3.24% | 694,538 |
| Sep 23, 2025 | 213.50 | 218.50 | 213.50 | 216.00 | 215.18 | 0.93% | 542,136 |
| Sep 22, 2025 | 213.00 | 219.50 | 211.00 | 214.00 | 213.18 | 0.71% | 508,494 |
| Sep 19, 2025 | 209.50 | 215.50 | 209.00 | 212.50 | 211.69 | 0.71% | 534,684 |
| Sep 18, 2025 | 205.00 | 214.50 | 205.00 | 211.00 | 210.20 | 1.69% | 549,081 |
| Sep 17, 2025 | 210.00 | 225.50 | 206.00 | 207.50 | 206.71 | 0.24% | 971,102 |
| Sep 16, 2025 | 207.00 | 207.00 | 202.50 | 207.00 | 206.21 | 1.72% | 403,766 |
| Sep 15, 2025 | 208.00 | 208.00 | 201.00 | 203.50 | 202.72 | -1.21% | 567,117 |
| Sep 12, 2025 | 207.05 | 209.00 | 205.50 | 206.00 | 205.21 | -0.48% | 264,747 |
| Sep 11, 2025 | 205.00 | 209.00 | 204.84 | 207.00 | 206.21 | 0.49% | 328,777 |
| Sep 10, 2025 | 212.00 | 212.00 | 205.50 | 206.00 | 205.21 | -1.44% | 221,866 |
| Sep 9, 2025 | 208.98 | 210.42 | 207.00 | 209.00 | 208.20 | -0.24% | 243,883 |
| Sep 8, 2025 | 208.65 | 211.00 | 207.00 | 209.50 | 208.70 | 0.24% | 291,927 |
| Sep 5, 2025 | 205.92 | 210.00 | 205.00 | 209.00 | 208.20 | 0.97% | 366,624 |
| Sep 4, 2025 | 209.00 | 209.00 | 205.50 | 207.00 | 206.21 | 0.24% | 355,277 |
| Sep 3, 2025 | 209.00 | 209.00 | 201.00 | 206.50 | 205.71 | 1.98% | 533,195 |
| Sep 2, 2025 | 205.48 | 205.48 | 198.60 | 202.50 | 201.73 | -1.46% | 437,884 |
| Sep 1, 2025 | 208.50 | 208.50 | 200.50 | 205.50 | 204.72 | 1.48% | 502,591 |
| Aug 29, 2025 | 200.50 | 205.00 | 200.50 | 202.50 | 201.72 | -0.74% | 525,530 |
| Aug 28, 2025 | 205.00 | 209.00 | 201.50 | 204.00 | 203.22 | -0.49% | 218,179 |
| Aug 27, 2025 | 201.05 | 209.00 | 200.50 | 205.00 | 204.21 | 1.23% | 497,553 |
| Aug 26, 2025 | 200.00 | 208.50 | 200.00 | 202.50 | 201.72 | -2.64% | 389,453 |
| Aug 22, 2025 | 207.00 | 209.00 | 204.00 | 208.00 | 207.20 | 0.97% | 209,823 |