Advanced Medical Solutions Group plc AMS
LSE · United Kingdom · Health Technology
GBp 281.50-1.00 (-0.35%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 281.50 | -0.35% | GBp 282.00 | GBp 282.50 | GBp 281.50 | 876.93K |
| 2026-09-30 | GBp 282.50 | +0.18% | GBp 282.50 | GBp 282.50 | GBp 282.00 | 602.05K |
| 2026-09-29 | GBp 282.00 | 0.00% | GBp 282.50 | GBp 282.50 | GBp 282.00 | 199.10K |
| 2026-09-28 | GBp 282.00 | -0.18% | GBp 282.50 | GBp 282.50 | GBp 281.50 |
| 1.31M |
| 2026-09-25 | GBp 282.50 | +0.18% | GBp 282.50 | GBp 282.50 | GBp 282.00 | 418.64K |
| 2026-09-24 | GBp 282.00 | 0.00% | GBp 282.00 | GBp 282.50 | GBp 282.00 | 311.98K |
| 2026-09-23 | GBp 282.00 | 0.00% | GBp 282.50 | GBp 282.50 | GBp 282.00 | 2.32M |
| 2026-09-22 | GBp 282.00 | -0.18% | GBp 282.00 | GBp 283.00 | GBp 282.00 | 370.44K |
| 2026-09-21 | GBp 282.50 | +0.18% | GBp 281.50 | GBp 283.00 | GBp 281.50 | 2.11M |
| 2026-09-18 | GBp 282.00 | +0.18% | GBp 282.00 | GBp 282.00 | GBp 281.50 | 1.88M |
| 2026-09-17 | GBp 281.50 | 0.00% | GBp 281.50 | GBp 282.00 | GBp 281.50 | 1.26M |
| 2026-09-16 | GBp 281.50 | +0.18% | GBp 281.50 | GBp 282.00 | GBp 281.50 | 5.65M |
| 2026-09-15 | GBp 281.00 | 0.00% | GBp 281.50 | GBp 281.50 | GBp 280.50 | 1.74M |
| 2026-09-14 | GBp 281.00 | +0.18% | GBp 281.00 | GBp 281.50 | GBp 280.50 | 1.01M |
| 2026-09-11 | GBp 280.50 | 0.00% | GBp 281.00 | GBp 281.00 | GBp 280.50 | 1.84M |
| 2026-09-10 | GBp 280.50 | 0.00% | GBp 280.50 | GBp 281.50 | GBp 280.50 | 801.35K |
| 2026-09-09 | GBp 280.50 | -0.18% | GBp 281.50 | GBp 281.50 | GBp 280.50 | 1.62M |
| 2026-09-08 | GBp 281.00 | -0.18% | GBp 281.50 | GBp 281.50 | GBp 281.00 | 453.57K |
| 2026-09-07 | GBp 281.50 | +0.18% | GBp 281.50 | GBp 281.50 | GBp 281.00 | 585.52K |
| 2026-09-04 | GBp 281.00 | 0.00% | GBp 281.00 | GBp 281.50 | GBp 281.00 | 628.35K |
| 2026-09-03 | GBp 281.00 | 0.00% | GBp 281.00 | GBp 281.50 | GBp 281.00 | 753.79K |
| 2026-09-02 | GBp 281.00 | +0.18% | GBp 281.50 | GBp 281.50 | GBp 280.50 | 2.08M |
| 2026-09-01 | GBp 280.50 | -0.53% | GBp 282.00 | GBp 282.00 | GBp 280.50 | 11.79M |
| 2026-08-28 | GBp 282.00 | +0.18% | GBp 281.50 | GBp 282.00 | GBp 281.00 | 4.06M |
| 2026-08-27 | GBp 281.50 | +0.18% | GBp 281.50 | GBp 281.52 | GBp 281.00 | 1.51M |
| 2026-08-26 | GBp 281.00 | -0.18% | GBp 281.00 | GBp 282.00 | GBp 281.00 | 2.35M |
| 2026-08-25 | GBp 281.50 | -0.18% | GBp 282.00 | GBp 282.50 | GBp 281.00 | 4.06M |
| 2026-08-24 | GBp 282.00 | +0.18% | GBp 282.00 | GBp 282.02 | GBp 281.00 | 2.64M |
| 2026-08-21 | GBp 281.50 | 0.00% | GBp 281.00 | GBp 281.52 | GBp 281.00 | 2.55M |
| 2026-08-20 | GBp 281.50 | +0.18% | GBp 281.50 | GBp 281.52 | GBp 280.50 | 1.54M |
| 2026-08-19 | GBp 281.00 | 0.00% | GBp 281.00 | GBp 281.52 | GBp 280.50 | 1.10M |
| 2026-08-18 | GBp 281.00 | 0.00% | GBp 281.00 | GBp 281.50 | GBp 280.50 | 918.66K |
| 2026-08-17 | GBp 281.00 | 0.00% | GBp 281.00 | GBp 281.02 | GBp 280.50 | 2.57M |
| 2026-08-14 | GBp 281.00 | -0.18% | GBp 281.50 | GBp 281.50 | GBp 280.50 | 2.80M |
| 2026-08-13 | GBp 281.50 | 0.00% | GBp 282.00 | GBp 282.00 | GBp 281.00 | 2.68M |
| 2026-08-12 | GBp 281.50 | 0.00% | GBp 282.00 | GBp 282.00 | GBp 280.00 | 7.60M |
| 2026-08-11 | GBp 281.50 | +0.18% | GBp 281.50 | GBp 281.50 | GBp 280.50 | 666.19K |
| 2026-08-10 | GBp 281.00 | 0.00% | GBp 282.00 | GBp 282.00 | GBp 280.50 | 1.15M |
| 2026-08-07 | GBp 281.00 | 0.00% | GBp 281.00 | GBp 281.50 | GBp 280.00 | 256.83K |
| 2026-08-06 | GBp 281.00 | 0.00% | GBp 283.00 | GBp 283.00 | GBp 280.00 | 4.58M |
| 2026-08-05 | GBp 281.00 | +0.18% | GBp 280.50 | GBp 281.02 | GBp 280.06 | 4.88M |
| 2026-08-04 | GBp 280.50 | +0.18% | GBp 280.00 | GBp 280.50 | GBp 279.75 | 2.78M |
| 2026-08-03 | GBp 280.00 | 0.00% | GBp 280.50 | GBp 281.50 | GBp 279.50 | 1.72M |
| 2026-07-31 | GBp 280.00 | 0.00% | GBp 280.00 | GBp 281.00 | GBp 280.00 | 1.86M |
| 2026-07-30 | GBp 280.00 | -0.18% | GBp 280.50 | GBp 280.94 | GBp 280.00 | 4.17M |
| 2026-07-29 | GBp 280.50 | +0.18% | GBp 280.50 | GBp 280.50 | GBp 280.00 | 1.21M |
| 2026-07-28 | GBp 280.00 | -0.18% | GBp 280.50 | GBp 280.50 | GBp 280.00 | 2.34M |
| 2026-07-27 | GBp 280.50 | +0.18% | GBp 280.50 | GBp 280.50 | GBp 280.00 | 2.82M |
| 2026-07-24 | GBp 280.00 | -0.18% | GBp 280.50 | GBp 281.00 | GBp 280.00 | 4.74M |
| 2026-07-23 | GBp 280.50 | +0.18% | GBp 280.50 | GBp 280.50 | GBp 280.00 | 1.97M |
| 2026-07-22 | GBp 280.00 | -0.18% | GBp 279.50 | GBp 280.50 | GBp 279.30 | 1.56M |
| 2026-07-21 | GBp 280.50 | -0.18% | GBp 284.50 | GBp 284.50 | GBp 280.00 | 2.66M |
| 2026-07-20 | GBp 281.00 | +0.72% | GBp 279.50 | GBp 281.00 | GBp 279.00 | 6.56M |
| 2026-07-17 | GBp 279.00 | -0.18% | GBp 279.50 | GBp 279.50 | GBp 278.50 | 1.59M |
| 2026-07-16 | GBp 279.50 | 0.00% | GBp 279.50 | GBp 279.50 | GBp 278.50 | 6.87M |
| 2026-07-15 | GBp 279.50 | +0.18% | GBp 279.00 | GBp 279.50 | GBp 279.00 | 1.22M |
| 2026-07-14 | GBp 279.00 | -0.18% | GBp 279.00 | GBp 279.50 | GBp 278.50 | 2.77M |
| 2026-07-13 | GBp 279.50 | +0.36% | GBp 278.50 | GBp 279.50 | GBp 278.50 | 1.20M |
| 2026-07-10 | GBp 278.50 | -0.18% | GBp 280.00 | GBp 280.00 | GBp 278.50 | 2.82M |
| 2026-07-09 | GBp 279.00 | +0.18% | GBp 279.00 | GBp 279.00 | GBp 278.25 | 1.17M |
| 2026-07-08 | GBp 278.50 | -0.36% | GBp 280.00 | GBp 280.00 | GBp 278.00 | 4.08M |
| 2026-07-07 | GBp 279.50 | -0.18% | GBp 280.00 | GBp 280.00 | GBp 279.08 | 5.27M |
| 2026-07-06 | GBp 280.00 | -0.36% | GBp 281.00 | GBp 281.50 | GBp 279.16 | 7.20M |
| 2026-07-03 | GBp 281.00 | +0.18% | GBp 280.50 | GBp 281.00 | GBp 280.50 | 596.00K |
| 2026-07-02 | GBp 280.50 | 0.00% | GBp 280.50 | GBp 281.50 | GBp 280.00 | 3.68M |
| 2026-07-01 | GBp 280.50 | +0.18% | GBp 280.00 | GBp 282.00 | GBp 279.50 | 5.56M |
| 2026-06-30 | GBp 280.00 | 0.00% | GBp 279.50 | GBp 280.00 | GBp 279.50 | 7.28M |
| 2026-06-29 | GBp 280.00 | -0.18% | GBp 279.50 | GBp 280.00 | GBp 279.00 | 6.67M |
| 2026-06-26 | GBp 280.50 | +0.72% | GBp 278.50 | GBp 280.50 | GBp 278.00 | 8.63M |
| 2026-06-25 | GBp 278.50 | +16.04% | GBp 278.00 | GBp 279.50 | GBp 277.00 | 50.54M |
| 2026-06-24 | GBp 240.00 | -2.04% | GBp 240.00 | GBp 247.50 | GBp 238.00 | 3.58M |
| 2026-06-23 | GBp 245.00 | +5.83% | GBp 230.00 | GBp 245.50 | GBp 229.00 | 2.56M |
| 2026-06-22 | GBp 231.50 | -1.49% | GBp 239.50 | GBp 240.00 | GBp 230.00 | 2.22M |
| 2026-06-19 | GBp 235.00 | +3.07% | GBp 228.00 | GBp 235.73 | GBp 226.00 | 2.19M |
| 2026-06-18 | GBp 228.00 | +0.44% | GBp 223.00 | GBp 230.00 | GBp 215.27 | 3.60M |
| 2026-06-17 | GBp 227.00 | +5.58% | GBp 211.00 | GBp 228.00 | GBp 211.00 | 2.10M |
| 2026-06-16 | GBp 215.00 | +0.23% | GBp 214.00 | GBp 215.50 | GBp 213.00 | 892.60K |
| 2026-06-15 | GBp 214.50 | +0.23% | GBp 215.00 | GBp 218.00 | GBp 211.50 | 2.02M |
| 2026-06-12 | GBp 214.00 | -2.95% | GBp 219.00 | GBp 227.00 | GBp 214.00 | 1.27M |
| 2026-06-11 | GBp 220.50 | -1.34% | GBp 222.00 | GBp 226.52 | GBp 220.50 | 1.14M |
| 2026-06-10 | GBp 223.50 | +2.05% | GBp 216.50 | GBp 226.00 | GBp 215.00 | 924.83K |
| 2026-06-09 | GBp 219.00 | 0.00% | GBp 214.00 | GBp 220.00 | GBp 214.00 | 1.03M |
| 2026-06-08 | GBp 219.00 | +0.92% | GBp 210.00 | GBp 220.50 | GBp 210.00 | 1.29M |
| 2026-06-05 | GBp 217.00 | -1.81% | GBp 216.50 | GBp 221.50 | GBp 216.00 | 1.40M |
| 2026-06-04 | GBp 221.00 | +2.08% | GBp 210.50 | GBp 221.50 | GBp 210.00 | 886.78K |
| 2026-06-03 | GBp 216.50 | +1.17% | GBp 205.00 | GBp 216.57 | GBp 205.00 | 816.29K |
| 2026-06-02 | GBp 214.00 | -1.61% | GBp 219.00 | GBp 221.00 | GBp 213.18 | 1.04M |
| 2026-06-01 | GBp 217.50 | -0.68% | GBp 222.00 | GBp 222.00 | GBp 215.18 | 1.17M |
| 2026-05-29 | GBp 219.00 | -0.45% | GBp 220.00 | GBp 224.50 | GBp 217.00 | 1.56M |
| 2026-05-28 | GBp 220.00 | +0.46% | GBp 217.00 | GBp 220.00 | GBp 213.31 | 1.81M |