Advanced Medical Solutions Group plc (AIM:AMS)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
+0.50 (0.23%)
Jun 16, 2026, 4:35 PM GMT
AIM:AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 214.00 | 215.50 | 213.00 | 215.00 | 215.00 | 0.23% | 892,595 |
| Jun 15, 2026 | 215.00 | 218.00 | 211.50 | 214.50 | 214.50 | 0.23% | 2,016,840 |
| Jun 12, 2026 | 219.00 | 227.00 | 214.00 | 214.00 | 214.00 | -2.95% | 1,268,463 |
| Jun 11, 2026 | 222.00 | 226.50 | 220.50 | 220.50 | 220.50 | -1.34% | 1,135,370 |
| Jun 10, 2026 | 216.50 | 226.00 | 215.00 | 223.50 | 223.50 | 2.05% | 924,825 |
| Jun 9, 2026 | 214.00 | 220.00 | 214.00 | 219.00 | 219.00 | - | 1,029,184 |
| Jun 8, 2026 | 210.00 | 220.50 | 210.00 | 219.00 | 219.00 | 0.92% | 1,292,637 |
| Jun 5, 2026 | 216.50 | 221.50 | 216.00 | 217.00 | 217.00 | -1.81% | 1,403,927 |
| Jun 4, 2026 | 210.50 | 221.50 | 210.00 | 221.00 | 221.00 | 2.08% | 886,777 |
| Jun 3, 2026 | 205.00 | 216.60 | 205.00 | 216.50 | 216.50 | 1.17% | 816,288 |
| Jun 2, 2026 | 219.00 | 221.00 | 213.20 | 214.00 | 214.00 | -1.61% | 1,042,894 |
| Jun 1, 2026 | 222.00 | 222.00 | 215.20 | 217.50 | 217.50 | -0.68% | 1,166,448 |
| May 29, 2026 | 220.00 | 224.50 | 217.00 | 219.00 | 219.00 | -0.45% | 1,560,738 |
| May 28, 2026 | 217.00 | 220.00 | 213.30 | 220.00 | 220.00 | 1.39% | 1,814,241 |
| May 27, 2026 | 215.00 | 221.00 | 215.00 | 219.00 | 216.99 | 3.06% | 1,035,837 |
| May 26, 2026 | 226.00 | 226.50 | 210.00 | 212.50 | 210.55 | -4.49% | 3,835,072 |
| May 22, 2026 | 230.00 | 235.00 | 215.00 | 222.50 | 220.46 | 1.83% | 5,741,626 |
| May 21, 2026 | 211.00 | 240.00 | 209.80 | 218.50 | 216.50 | 3.31% | 10,897,410 |
| May 20, 2026 | 217.00 | 217.00 | 204.50 | 211.50 | 209.56 | -0.47% | 3,168,158 |
| May 19, 2026 | 206.00 | 227.00 | 201.50 | 212.50 | 210.55 | 5.46% | 11,159,320 |
| May 18, 2026 | 195.00 | 213.50 | 187.00 | 201.50 | 199.65 | -18.42% | 14,060,000 |
| May 15, 2026 | 253.50 | 256.50 | 245.50 | 247.00 | 244.73 | -3.52% | 781,188 |
| May 14, 2026 | 249.00 | 256.00 | 247.70 | 256.00 | 253.65 | 3.23% | 1,924,339 |
| May 13, 2026 | 250.00 | 254.50 | 245.00 | 248.00 | 245.72 | -0.40% | 429,287 |
| May 12, 2026 | 255.00 | 255.00 | 245.50 | 249.00 | 246.72 | -2.35% | 1,554,878 |
| May 11, 2026 | 250.00 | 255.50 | 250.00 | 255.00 | 252.66 | 2.00% | 1,445,582 |
| May 8, 2026 | 250.00 | 250.50 | 245.00 | 250.00 | 247.71 | 0.81% | 1,057,973 |
| May 7, 2026 | 243.00 | 248.90 | 243.00 | 248.00 | 245.72 | 0.20% | 632,498 |
| May 6, 2026 | 240.00 | 247.50 | 239.00 | 247.50 | 245.23 | 3.34% | 719,939 |
| May 5, 2026 | 245.00 | 245.00 | 236.50 | 239.50 | 237.30 | -0.21% | 469,821 |
| May 1, 2026 | 240.00 | 250.00 | 238.00 | 240.00 | 237.80 | -1.23% | 362,212 |
| Apr 30, 2026 | 248.00 | 251.00 | 242.00 | 243.00 | 240.77 | -1.62% | 470,821 |
| Apr 29, 2026 | 251.50 | 255.50 | 246.50 | 247.00 | 244.73 | -1.20% | 1,647,586 |
| Apr 28, 2026 | 248.50 | 252.00 | 247.50 | 250.00 | 247.71 | -0.40% | 2,308,485 |
| Apr 27, 2026 | 260.00 | 260.00 | 249.50 | 251.00 | 248.70 | -0.59% | 1,211,550 |
| Apr 24, 2026 | 257.50 | 257.50 | 249.50 | 252.50 | 250.18 | -0.39% | 1,451,985 |
| Apr 23, 2026 | 255.00 | 265.00 | 253.50 | 253.50 | 251.17 | -2.12% | 1,174,020 |
| Apr 22, 2026 | 265.00 | 265.00 | 256.00 | 259.00 | 256.62 | -0.19% | 998,953 |
| Apr 21, 2026 | 265.00 | 266.30 | 255.00 | 259.50 | 257.12 | -2.08% | 1,993,397 |
| Apr 20, 2026 | 260.00 | 272.00 | 245.00 | 265.00 | 262.57 | 16.23% | 4,908,654 |
| Apr 17, 2026 | 224.00 | 229.50 | 220.50 | 228.00 | 225.91 | 2.93% | 578,785 |
| Apr 16, 2026 | 219.00 | 223.50 | 218.00 | 221.50 | 219.47 | 2.07% | 1,121,845 |
| Apr 15, 2026 | 221.50 | 222.50 | 217.00 | 217.00 | 215.01 | -0.91% | 1,427,008 |
| Apr 14, 2026 | 213.00 | 220.00 | 213.00 | 219.00 | 216.99 | 3.30% | 828,434 |
| Apr 13, 2026 | 207.50 | 212.50 | 207.50 | 212.00 | 210.05 | 0.95% | 2,378,306 |
| Apr 10, 2026 | 203.50 | 213.50 | 203.50 | 210.00 | 208.07 | 2.69% | 951,573 |
| Apr 9, 2026 | 200.00 | 208.00 | 200.00 | 204.50 | 202.62 | 0.74% | 542,015 |
| Apr 8, 2026 | 205.00 | 208.00 | 201.50 | 203.00 | 201.14 | 2.94% | 923,126 |
| Apr 7, 2026 | 201.50 | 203.70 | 197.00 | 197.20 | 195.39 | -0.90% | 4,345,673 |
| Apr 2, 2026 | 194.00 | 199.00 | 193.80 | 199.00 | 197.17 | 1.43% | 682,785 |