Advanced Medical Solutions Group plc (AIM:AMS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 282.56
-0.44 (-0.16%)
Nov 11, 2026, 12:37 PM GMT
AIM:AMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 282.50 | 283.00 | 282.50 | 282.56 | 282.56 | -0.16% | 235,472 |
| Nov 10, 2026 | 282.50 | 283.00 | 282.50 | 283.00 | 283.00 | - | 1,453,801 |
| Nov 9, 2026 | 282.50 | 284.50 | 282.50 | 283.00 | 283.00 | - | 2,178,569 |
| Nov 6, 2026 | 282.50 | 283.15 | 282.50 | 283.00 | 283.00 | - | 559,397 |
| Nov 5, 2026 | 283.00 | 284.50 | 282.50 | 283.00 | 283.00 | - | 1,508,886 |
| Nov 4, 2026 | 283.00 | 283.15 | 282.50 | 283.00 | 283.00 | 0.18% | 624,287 |
| Nov 3, 2026 | 282.50 | 283.00 | 282.50 | 282.50 | 282.50 | - | 578,956 |
| Nov 2, 2026 | 282.50 | 283.00 | 282.50 | 282.50 | 282.50 | - | 4,055,898 |
| Oct 30, 2026 | 283.00 | 283.00 | 282.50 | 282.50 | 282.50 | - | 484,660 |
| Oct 29, 2026 | 284.00 | 284.00 | 282.50 | 282.50 | 282.50 | -0.18% | 162,841 |
| Oct 28, 2026 | 283.00 | 283.50 | 282.50 | 283.00 | 283.00 | - | 935,850 |
| Oct 27, 2026 | 282.00 | 283.00 | 282.00 | 283.00 | 283.00 | 0.35% | 535,581 |
| Oct 26, 2026 | 282.50 | 283.00 | 282.00 | 282.00 | 282.00 | -0.35% | 359,851 |
| Oct 23, 2026 | 282.50 | 283.00 | 282.00 | 283.00 | 283.00 | 0.35% | 426,462 |
| Oct 22, 2026 | 282.00 | 282.50 | 282.00 | 282.00 | 282.00 | -0.18% | 476,929 |
| Oct 21, 2026 | 282.50 | 282.50 | 282.00 | 282.50 | 282.50 | 0.18% | 2,041,902 |
| Oct 20, 2026 | 282.00 | 282.50 | 282.00 | 282.00 | 282.00 | - | 425,235 |
| Oct 19, 2026 | 283.00 | 283.00 | 282.00 | 282.00 | 282.00 | -0.18% | 783,879 |
| Oct 16, 2026 | 282.50 | 282.50 | 282.00 | 282.50 | 282.50 | 0.18% | 174,991 |
| Oct 15, 2026 | 282.00 | 282.50 | 282.00 | 282.00 | 282.00 | -0.18% | 1,501,534 |
| Oct 14, 2026 | 282.50 | 282.50 | 282.00 | 282.50 | 282.50 | 0.18% | 158,249 |
| Oct 13, 2026 | 282.50 | 282.50 | 282.00 | 282.00 | 282.00 | - | 431,323 |
| Oct 12, 2026 | 282.50 | 282.50 | 282.00 | 282.00 | 282.00 | - | 476,877 |
| Oct 9, 2026 | 282.50 | 282.50 | 282.00 | 282.00 | 282.00 | -0.18% | 576,444 |
| Oct 8, 2026 | 282.50 | 282.50 | 282.00 | 282.50 | 282.50 | - | 724,857 |
| Oct 7, 2026 | 282.00 | 283.00 | 282.00 | 282.50 | 282.50 | 0.36% | 819,717 |
| Oct 6, 2026 | 282.00 | 282.50 | 281.50 | 281.50 | 281.50 | -0.18% | 654,851 |
| Oct 5, 2026 | 282.50 | 282.50 | 281.50 | 282.00 | 282.00 | -0.18% | 401,592 |
| Oct 2, 2026 | 282.00 | 282.50 | 281.50 | 282.50 | 282.50 | 0.36% | 369,772 |
| Oct 1, 2026 | 282.00 | 282.50 | 281.50 | 281.50 | 281.50 | -0.35% | 2,739,155 |
| Sep 30, 2026 | 282.50 | 282.50 | 282.00 | 282.50 | 282.50 | 0.18% | 602,052 |
| Sep 29, 2026 | 282.50 | 282.50 | 282.00 | 282.00 | 282.00 | - | 199,099 |
| Sep 28, 2026 | 282.50 | 282.50 | 281.50 | 282.00 | 282.00 | -0.18% | 1,311,454 |
| Sep 25, 2026 | 282.50 | 282.50 | 282.00 | 282.50 | 282.50 | 0.18% | 418,645 |
| Sep 24, 2026 | 282.00 | 282.50 | 282.00 | 282.00 | 282.00 | - | 311,984 |
| Sep 23, 2026 | 282.50 | 282.50 | 282.00 | 282.00 | 282.00 | - | 2,324,014 |
| Sep 22, 2026 | 282.00 | 283.00 | 282.00 | 282.00 | 282.00 | -0.18% | 370,438 |
| Sep 21, 2026 | 281.50 | 283.00 | 281.50 | 282.50 | 282.50 | 0.18% | 2,111,196 |
| Sep 18, 2026 | 282.00 | 282.00 | 281.50 | 282.00 | 282.00 | 0.18% | 1,876,071 |
| Sep 17, 2026 | 281.50 | 282.00 | 281.50 | 281.50 | 281.50 | - | 1,260,937 |
| Sep 16, 2026 | 281.50 | 282.00 | 281.50 | 281.50 | 281.50 | 0.18% | 5,650,794 |
| Sep 15, 2026 | 281.50 | 281.50 | 280.50 | 281.00 | 281.00 | - | 1,740,995 |
| Sep 14, 2026 | 281.00 | 281.50 | 280.50 | 281.00 | 281.00 | 0.18% | 1,006,266 |
| Sep 11, 2026 | 281.00 | 281.00 | 280.50 | 280.50 | 280.50 | - | 1,844,586 |
| Sep 10, 2026 | 280.50 | 281.50 | 280.50 | 280.50 | 280.50 | - | 801,348 |
| Sep 9, 2026 | 281.50 | 281.50 | 280.50 | 280.50 | 280.50 | -0.18% | 1,624,991 |
| Sep 8, 2026 | 281.50 | 281.50 | 281.00 | 281.00 | 281.00 | -0.18% | 453,570 |
| Sep 7, 2026 | 281.50 | 281.50 | 281.00 | 281.50 | 281.50 | 0.18% | 585,521 |
| Sep 4, 2026 | 281.00 | 281.50 | 281.00 | 281.00 | 281.00 | - | 628,346 |
| Sep 3, 2026 | 281.00 | 281.50 | 281.00 | 281.00 | 281.00 | - | 753,790 |