Advanced Medical Solutions Group plc (AIM:AMS)
London · Delayed Price · Currency is GBP · Price in GBX 279.50
-0.50 (-0.18%)
Jul 7, 2026, 5:15 PM GMT
AIM:AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 280.00 | 280.00 | 279.50 | 279.50 | 279.50 | -0.18% | 2,965,350 |
| Jul 6, 2026 | 281.00 | 281.50 | 279.16 | 280.00 | 280.00 | -0.36% | 7,201,756 |
| Jul 3, 2026 | 280.50 | 281.00 | 280.50 | 281.00 | 281.00 | 0.18% | 595,995 |
| Jul 2, 2026 | 280.50 | 281.50 | 280.00 | 280.50 | 280.50 | - | 3,677,905 |
| Jul 1, 2026 | 280.00 | 282.00 | 279.50 | 280.50 | 280.50 | 0.18% | 5,562,968 |
| Jun 30, 2026 | 279.50 | 280.00 | 279.50 | 280.00 | 280.00 | - | 7,279,115 |
| Jun 29, 2026 | 279.50 | 280.00 | 279.00 | 280.00 | 280.00 | -0.18% | 6,672,409 |
| Jun 26, 2026 | 278.50 | 280.50 | 278.00 | 280.50 | 280.50 | 0.72% | 8,628,913 |
| Jun 25, 2026 | 278.00 | 279.50 | 275.00 | 278.50 | 278.50 | 16.04% | 50,544,813 |
| Jun 24, 2026 | 240.00 | 247.50 | 238.00 | 240.00 | 240.00 | -2.04% | 3,578,744 |
| Jun 23, 2026 | 230.00 | 245.50 | 229.00 | 245.00 | 245.00 | 5.83% | 2,564,335 |
| Jun 22, 2026 | 239.50 | 240.00 | 230.00 | 231.50 | 231.50 | -1.49% | 2,218,455 |
| Jun 19, 2026 | 228.00 | 235.70 | 226.00 | 235.00 | 235.00 | 3.07% | 2,191,673 |
| Jun 18, 2026 | 223.00 | 230.00 | 215.30 | 228.00 | 228.00 | 0.44% | 3,601,389 |
| Jun 17, 2026 | 211.00 | 228.00 | 211.00 | 227.00 | 227.00 | 5.58% | 2,104,399 |
| 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 |