Advanced Medical Solutions Group plc (AIM:AMS)
London · Delayed Price · Currency is GBP · Price in GBX 281.50
-1.00 (-0.35%)
Oct 1, 2026, 5:15 PM GMT
AIM:AMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 282.00 | 282.50 | 281.50 | 281.50 | 281.50 | -0.35% | 876,934 |
| Sep 30, 2026 | 282.50 | 282.50 | 282.00 | 282.50 | 282.50 | 0.18% | 302,051 |
| 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 | - | 1,841,488 |
| Sep 22, 2026 | 282.00 | 283.00 | 282.00 | 282.00 | 282.00 | -0.18% | 370,438 |
| Sep 21, 2026 | 281.50 | 282.50 | 281.50 | 282.50 | 282.50 | 0.18% | 1,656,482 |
| 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 | - | 670,754 |
| 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 | - | 601,349 |
| Sep 9, 2026 | 281.50 | 281.50 | 280.50 | 280.50 | 280.50 | -0.18% | 1,391,790 |
| Sep 8, 2026 | 281.50 | 281.50 | 281.00 | 281.00 | 281.00 | -0.18% | 453,569 |
| 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 |
| Sep 2, 2026 | 281.50 | 281.50 | 280.50 | 281.00 | 281.00 | 0.18% | 2,076,415 |
| Sep 1, 2026 | 282.00 | 282.00 | 280.50 | 280.50 | 280.50 | -0.53% | 11,793,336 |
| Aug 28, 2026 | 281.50 | 282.00 | 281.00 | 282.00 | 282.00 | 0.18% | 4,055,373 |
| Aug 27, 2026 | 281.50 | 281.52 | 281.00 | 281.50 | 281.50 | 0.18% | 1,509,637 |
| Aug 26, 2026 | 281.00 | 282.00 | 281.00 | 281.00 | 281.00 | -0.18% | 2,201,296 |
| Aug 25, 2026 | 282.00 | 282.50 | 281.00 | 281.50 | 281.50 | -0.18% | 4,057,705 |
| Aug 24, 2026 | 282.00 | 282.02 | 281.00 | 282.00 | 282.00 | 0.18% | 2,638,699 |
| Aug 21, 2026 | 281.00 | 281.52 | 281.00 | 281.50 | 281.50 | - | 2,554,199 |
| Aug 20, 2026 | 281.50 | 281.50 | 280.50 | 281.50 | 281.50 | 0.18% | 1,537,535 |
| Aug 19, 2026 | 281.00 | 281.00 | 280.50 | 281.00 | 281.00 | - | 1,104,538 |
| Aug 18, 2026 | 281.00 | 281.00 | 280.50 | 281.00 | 281.00 | - | 918,657 |
| Aug 17, 2026 | 281.00 | 281.00 | 280.50 | 281.00 | 281.00 | - | 1,270,147 |
| Aug 14, 2026 | 281.50 | 281.50 | 280.50 | 281.00 | 281.00 | -0.18% | 2,796,809 |
| Aug 13, 2026 | 282.00 | 282.00 | 281.00 | 281.50 | 281.50 | - | 2,678,773 |
| Aug 12, 2026 | 282.00 | 282.00 | 280.00 | 281.50 | 281.50 | - | 6,243,319 |
| Aug 11, 2026 | 281.50 | 281.50 | 281.00 | 281.50 | 281.50 | 0.18% | 666,191 |
| Aug 10, 2026 | 282.00 | 282.00 | 280.50 | 281.00 | 281.00 | - | 1,148,681 |
| Aug 7, 2026 | 281.00 | 281.50 | 281.00 | 281.00 | 281.00 | - | 256,831 |
| Aug 6, 2026 | 283.00 | 283.00 | 280.00 | 281.00 | 281.00 | - | 1,336,836 |
| Aug 5, 2026 | 280.50 | 281.00 | 280.50 | 281.00 | 281.00 | 0.18% | 1,408,312 |
| Aug 4, 2026 | 280.00 | 280.50 | 280.00 | 280.50 | 280.50 | 0.18% | 661,941 |
| Aug 3, 2026 | 280.50 | 281.50 | 279.50 | 280.00 | 280.00 | - | 1,721,190 |
| Jul 31, 2026 | 280.00 | 280.50 | 280.00 | 280.00 | 280.00 | - | 1,048,258 |
| Jul 30, 2026 | 280.50 | 280.94 | 280.00 | 280.00 | 280.00 | -0.18% | 4,165,516 |
| Jul 29, 2026 | 280.50 | 280.50 | 280.00 | 280.50 | 280.50 | 0.18% | 1,205,178 |
| Jul 28, 2026 | 280.50 | 280.50 | 280.00 | 280.00 | 280.00 | -0.18% | 760,145 |
| Jul 27, 2026 | 280.50 | 280.50 | 280.00 | 280.50 | 280.50 | 0.18% | 2,669,148 |
| Jul 24, 2026 | 280.50 | 281.00 | 280.00 | 280.00 | 280.00 | -0.18% | 4,739,191 |
| Jul 23, 2026 | 280.50 | 280.50 | 280.00 | 280.50 | 280.50 | 0.18% | 1,473,012 |