Advanced Medical Solutions Group plc (AIM:AMS)
London · Delayed Price · Currency is GBP · Price in GBX 219.00
+6.50 (3.06%)
May 27, 2026, 5:02 PM GMT
AIM:AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 215.00 | 220.00 | 215.00 | 219.00 | - | 3.06% | 260,311 |
| May 26, 2026 | 226.00 | 226.50 | 210.00 | 212.50 | 212.50 | -4.49% | 3,835,073 |
| May 22, 2026 | 230.00 | 234.00 | 215.00 | 222.50 | 222.50 | 1.83% | 5,721,624 |
| May 21, 2026 | 211.00 | 240.00 | 209.77 | 218.50 | 218.50 | 3.31% | 9,581,748 |
| May 20, 2026 | 217.00 | 217.00 | 204.50 | 211.50 | 211.50 | -0.47% | 2,735,781 |
| May 19, 2026 | 206.00 | 226.50 | 201.50 | 212.50 | 212.50 | 5.46% | 10,779,321 |
| May 18, 2026 | 195.00 | 213.50 | 187.00 | 201.50 | 201.50 | -18.42% | 14,060,000 |
| May 15, 2026 | 253.50 | 256.50 | 245.50 | 247.00 | 247.00 | -3.52% | 781,188 |
| May 14, 2026 | 249.00 | 256.00 | 247.66 | 256.00 | 256.00 | 3.23% | 1,924,339 |
| May 13, 2026 | 250.00 | 254.50 | 245.00 | 248.00 | 248.00 | -0.40% | 429,287 |
| May 12, 2026 | 255.00 | 255.00 | 245.50 | 249.00 | 249.00 | -2.35% | 1,554,878 |
| May 11, 2026 | 250.00 | 255.50 | 250.00 | 255.00 | 255.00 | 2.00% | 1,445,582 |
| May 8, 2026 | 250.00 | 250.50 | 245.00 | 250.00 | 250.00 | 0.81% | 1,057,973 |
| May 7, 2026 | 243.00 | 248.88 | 243.00 | 248.00 | 248.00 | 0.20% | 632,498 |
| May 6, 2026 | 240.00 | 247.50 | 239.00 | 247.50 | 247.50 | 3.34% | 719,939 |
| May 5, 2026 | 245.00 | 245.00 | 236.50 | 239.50 | 239.50 | -0.21% | 469,821 |
| May 1, 2026 | 240.00 | 250.00 | 238.00 | 240.00 | 240.00 | -1.23% | 362,212 |
| Apr 30, 2026 | 248.00 | 251.00 | 242.00 | 243.00 | 243.00 | -1.62% | 470,821 |
| Apr 29, 2026 | 251.50 | 255.50 | 246.50 | 247.00 | 247.00 | -1.20% | 1,647,586 |
| Apr 28, 2026 | 248.50 | 252.00 | 247.50 | 250.00 | 250.00 | -0.40% | 2,308,485 |
| Apr 27, 2026 | 260.00 | 260.00 | 249.50 | 251.00 | 251.00 | -0.59% | 1,211,550 |
| Apr 24, 2026 | 257.50 | 257.50 | 249.50 | 252.50 | 252.50 | -0.39% | 1,451,985 |
| Apr 23, 2026 | 255.00 | 265.00 | 253.50 | 253.50 | 253.50 | -2.12% | 1,174,020 |
| Apr 22, 2026 | 265.00 | 265.00 | 256.00 | 259.00 | 259.00 | -0.19% | 998,953 |
| Apr 21, 2026 | 265.00 | 266.35 | 255.00 | 259.50 | 259.50 | -2.08% | 1,993,397 |
| Apr 20, 2026 | 260.00 | 272.00 | 245.00 | 265.00 | 265.00 | 16.23% | 4,908,654 |
| Apr 17, 2026 | 224.00 | 229.50 | 220.50 | 228.00 | 228.00 | 2.93% | 578,785 |
| Apr 16, 2026 | 219.00 | 223.50 | 218.00 | 221.50 | 221.50 | 2.07% | 1,121,845 |
| Apr 15, 2026 | 221.50 | 222.50 | 217.00 | 217.00 | 217.00 | -0.91% | 1,427,008 |
| Apr 14, 2026 | 213.00 | 220.00 | 213.00 | 219.00 | 219.00 | 3.30% | 828,434 |
| Apr 13, 2026 | 207.50 | 212.50 | 207.50 | 212.00 | 212.00 | 0.95% | 2,378,306 |
| Apr 10, 2026 | 203.50 | 213.50 | 203.50 | 210.00 | 210.00 | 2.69% | 951,573 |
| Apr 9, 2026 | 200.00 | 208.00 | 200.00 | 204.50 | 204.50 | 0.74% | 542,015 |
| Apr 8, 2026 | 205.00 | 208.00 | 201.50 | 203.00 | 203.00 | 2.94% | 923,126 |
| Apr 7, 2026 | 201.50 | 203.71 | 197.00 | 197.20 | 197.20 | -0.90% | 4,345,673 |
| Apr 2, 2026 | 194.00 | 199.00 | 193.80 | 199.00 | 199.00 | 1.43% | 682,785 |
| Apr 1, 2026 | 193.40 | 200.00 | 192.60 | 196.20 | 196.20 | 2.19% | 3,610,582 |
| Mar 31, 2026 | 189.80 | 197.00 | 189.40 | 192.00 | 192.00 | 0.52% | 935,952 |
| Mar 30, 2026 | 190.00 | 192.40 | 187.40 | 191.00 | 191.00 | -0.42% | 1,198,336 |
| Mar 27, 2026 | 203.00 | 203.00 | 190.60 | 191.80 | 191.80 | -1.03% | 1,255,857 |
| Mar 26, 2026 | 203.00 | 203.00 | 192.00 | 193.80 | 193.80 | -0.72% | 862,566 |
| Mar 25, 2026 | 193.00 | 195.40 | 192.20 | 195.20 | 195.20 | 1.24% | 1,069,592 |
| Mar 24, 2026 | 193.60 | 195.00 | 190.40 | 192.80 | 192.80 | -0.41% | 1,138,493 |
| Mar 23, 2026 | 190.00 | 200.50 | 188.59 | 193.60 | 193.60 | -0.21% | 1,769,394 |
| Mar 20, 2026 | 206.00 | 206.00 | 194.00 | 194.00 | 194.00 | -3.48% | 1,450,134 |
| Mar 19, 2026 | 198.00 | 203.00 | 193.00 | 201.00 | 201.00 | 2.45% | 1,904,195 |
| Mar 18, 2026 | 208.00 | 211.80 | 196.00 | 196.20 | 196.20 | -0.30% | 1,676,284 |
| Mar 17, 2026 | 196.00 | 199.36 | 191.00 | 196.80 | 196.80 | 1.44% | 1,964,890 |
| Mar 16, 2026 | 193.20 | 197.00 | 193.00 | 194.00 | 194.00 | -0.51% | 1,657,381 |
| Mar 13, 2026 | 194.20 | 197.20 | 193.46 | 195.00 | 195.00 | 0.62% | 917,070 |