Advanced Medical Solutions Group plc (AIM:AMS)
London · Delayed Price · Currency is GBP · Price in GBX 244.74
-2.76 (-1.12%)
May 7, 2026, 2:51 PM GMT
AIM:AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 243.00 | 248.88 | 243.00 | 245.50 | - | -0.81% | 176,027 |
| 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 | 243.50 | 238.00 | 240.00 | 240.00 | -1.23% | 362,210 |
| 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 | 260.50 | 253.50 | 253.50 | 253.50 | -2.12% | 1,174,019 |
| 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 | 221.00 | 222.00 | 217.00 | 217.00 | 217.00 | -0.91% | 1,427,009 |
| Apr 14, 2026 | 215.00 | 220.00 | 213.00 | 219.00 | 219.00 | 3.30% | 818,435 |
| 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 | 204.50 | 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 | 203.50 | 197.00 | 197.20 | 197.20 | -0.90% | 3,184,160 |
| Apr 2, 2026 | 194.00 | 199.00 | 193.80 | 199.00 | 199.00 | 1.43% | 682,786 |
| Apr 1, 2026 | 193.40 | 200.00 | 192.60 | 196.20 | 196.20 | 2.19% | 3,610,582 |
| Mar 31, 2026 | 189.80 | 194.40 | 189.40 | 192.00 | 192.00 | 0.52% | 935,954 |
| 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% | 1,160,857 |
| 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 |
| Mar 12, 2026 | 191.60 | 195.60 | 189.20 | 193.80 | 193.80 | 1.04% | 887,605 |
| Mar 11, 2026 | 198.00 | 205.00 | 191.80 | 191.80 | 191.80 | -3.81% | 1,126,949 |
| Mar 10, 2026 | 197.60 | 205.00 | 197.22 | 199.40 | 199.40 | 2.36% | 737,109 |
| Mar 9, 2026 | 195.60 | 197.44 | 192.07 | 194.80 | 194.80 | -1.81% | 929,145 |
| Mar 6, 2026 | 200.00 | 202.00 | 196.40 | 198.40 | 198.40 | -1.05% | 674,477 |
| Mar 5, 2026 | 200.00 | 203.00 | 198.60 | 200.50 | 200.50 | -0.25% | 557,630 |
| Mar 4, 2026 | 203.00 | 205.50 | 199.40 | 201.00 | 201.00 | -0.99% | 899,223 |
| Mar 3, 2026 | 209.00 | 212.00 | 199.60 | 203.00 | 203.00 | -3.79% | 1,722,581 |
| Mar 2, 2026 | 211.50 | 216.00 | 207.20 | 211.00 | 211.00 | -1.63% | 801,846 |
| Feb 27, 2026 | 214.50 | 216.00 | 212.50 | 214.50 | 214.50 | 0.23% | 446,657 |
| Feb 26, 2026 | 214.00 | 215.50 | 212.36 | 214.00 | 214.00 | -0.70% | 341,973 |
| Feb 25, 2026 | 210.50 | 216.00 | 210.00 | 215.50 | 215.50 | 2.38% | 698,118 |
| Feb 24, 2026 | 212.00 | 214.00 | 209.50 | 210.50 | 210.50 | 0.48% | 801,818 |