Skip to main content
Advanced Medical Solutions Group plc (AIM:AMS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
226.00
+18.50 (8.92%)
At close: Dec 5, 2025

AIM:AMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025207.00208.50206.50206.75--0.36%23,112
Dec 4, 2025211.50212.00207.00207.50207.50-244,188
Dec 3, 2025208.00212.00206.00207.50207.50-0.48%658,990
Dec 2, 2025211.00213.00207.00208.50208.50-1.42%408,322
Dec 1, 2025215.00216.50211.50211.50211.50-3.20%329,550
Nov 28, 2025220.00222.44216.72218.50218.50-1.13%273,938
Nov 27, 2025220.50225.00218.71221.00221.001.14%317,946
Nov 26, 2025217.00220.00214.17218.50218.500.69%363,800
Nov 25, 2025213.50217.50212.95217.00217.001.64%425,445
Nov 24, 2025213.00215.50210.50213.50213.501.91%874,744
Nov 21, 2025206.50210.00206.50209.50209.500.96%386,182
Nov 20, 2025211.00214.50206.50207.50207.50-0.72%925,342
Nov 19, 2025207.00211.00207.00209.00209.00-0.24%1,005,176
Nov 18, 2025211.00211.06207.00209.50209.50-1.18%895,081
Nov 17, 2025210.00215.00210.00212.00212.00-0.24%532,525
Nov 14, 2025214.00216.50210.00212.50212.50-1.85%456,580
Nov 13, 2025216.50220.00216.00216.50216.500.23%333,515
Nov 12, 2025212.50218.50210.00216.00216.001.41%1,138,011
Nov 11, 2025211.00214.50211.00213.00213.000.24%409,806
Nov 10, 2025221.50221.50211.00212.50212.50-0.23%430,534
Nov 7, 2025212.00217.00209.00213.00213.00-0.23%389,678
Nov 6, 2025215.50216.50213.50213.50213.50-0.93%1,347,549
Nov 5, 2025221.50221.50213.53215.50215.50-0.23%550,509
Nov 4, 2025221.50221.50214.50216.00216.00-0.46%1,191,387
Nov 3, 2025216.00221.00214.00217.00217.000.93%668,803
Oct 31, 2025221.50221.50214.50215.00215.00-0.92%311,095
Oct 30, 2025215.00221.50214.00217.00217.000.46%463,923
Oct 29, 2025217.50219.50213.71216.00216.00-0.92%1,097,843
Oct 28, 2025219.00221.00217.00218.00218.00-642,383
Oct 27, 2025225.00225.00217.71218.00218.00-1.80%485,410
Oct 24, 2025225.00225.00219.00222.00222.00-0.89%480,771
Oct 23, 2025228.00228.00222.50224.00224.00-0.44%651,777
Oct 22, 2025227.00227.00220.07225.00225.001.58%557,677
Oct 21, 2025223.00230.00218.50221.50221.50-0.89%1,183,516
Oct 20, 2025227.50230.00221.50223.50223.50-0.45%292,802
Oct 17, 2025226.00226.00221.50224.50224.50-0.66%560,327
Oct 16, 2025226.00228.14224.00226.00226.00-1,050,163
Oct 15, 2025230.50232.00223.50226.00226.00-1.31%671,727
Oct 14, 2025227.00230.64223.91229.00229.000.44%1,211,897
Oct 13, 2025223.00231.50221.50228.00228.001.56%1,243,168
Oct 10, 2025223.50228.00220.50224.50224.500.22%1,360,052
Oct 9, 2025228.50229.00219.00224.00224.00-1.32%2,594,998
Oct 8, 2025220.00228.00220.00227.00227.002.48%1,269,824
Oct 7, 2025218.00222.00217.60221.50221.501.14%2,094,967
Oct 6, 2025221.50229.50218.25219.00219.00-0.90%368,622
Oct 3, 2025217.50222.50217.00221.00221.002.08%371,393
Oct 2, 2025230.50230.50214.00216.50216.50-3.78%686,046
Oct 1, 2025223.00227.50223.00225.00225.000.22%665,374
Sep 30, 2025220.50225.50220.00224.50224.502.05%678,588
Sep 29, 2025217.00223.00217.00220.00220.001.38%461,608
Sep 26, 2025215.00221.50210.00217.00217.002.60%1,357,547
Sep 25, 2025221.50222.00211.00211.50211.50-5.16%1,392,056
Sep 24, 2025218.00225.00214.00223.00222.153.24%694,538
Sep 23, 2025213.50218.50213.50216.00215.180.93%542,137
Sep 22, 2025213.00219.50211.00214.00213.180.71%508,495
Sep 19, 2025209.50215.50209.00212.50211.690.71%520,619
Sep 18, 2025208.50214.50205.00211.00210.201.69%449,082
Sep 17, 2025210.00225.50206.00207.50206.710.24%971,101
Sep 16, 2025207.00207.00202.50207.00206.211.72%403,766
Sep 15, 2025208.00208.00201.00203.50202.72-1.21%567,117
Sep 12, 2025206.00209.00205.50206.00205.21-0.48%264,747
Sep 11, 2025205.00209.00204.84207.00206.210.49%328,777
Sep 10, 2025212.00212.00205.50206.00205.21-1.44%205,212
Sep 9, 2025210.00210.42207.00209.00208.20-0.24%243,883
Sep 8, 2025208.00211.00207.00209.50208.700.24%291,926
Sep 5, 2025209.00210.00205.00209.00208.200.97%366,624
Sep 4, 2025208.00209.00205.50207.00206.210.24%355,277
Sep 3, 2025209.00209.00201.00206.50205.711.98%533,195
Sep 2, 2025204.00205.48198.60202.50201.73-1.46%437,884
Sep 1, 2025203.50208.50200.50205.50204.721.48%502,590
Aug 29, 2025203.50205.00200.50202.50201.73-0.74%525,528
Aug 28, 2025205.00209.00201.50204.00203.22-0.49%218,180
Aug 27, 2025202.50209.00200.50205.00204.221.23%497,554
Aug 26, 2025205.00208.50200.00202.50201.73-2.64%389,453
Aug 22, 2025207.00209.00204.00208.00207.210.97%209,823
Aug 21, 2025207.50216.00203.50206.00205.21-0.48%185,286
Aug 20, 2025202.00207.50201.00207.00206.211.22%471,174
Aug 19, 2025205.00205.50201.50204.50203.720.25%438,976
Aug 18, 2025205.50206.00201.00204.00203.221.24%281,418
Aug 15, 2025204.00206.50201.00201.50200.73-1.95%352,877
Aug 14, 2025202.00206.00201.00205.50204.721.73%308,431
Aug 13, 2025207.00212.00202.00202.00201.23-1.70%368,767
Aug 12, 2025207.00209.00201.50205.50204.720.74%310,501
Aug 11, 2025220.00220.00204.00204.00203.22-3.77%383,313
Aug 8, 2025201.00221.00198.20212.00211.195.47%1,215,688
Aug 7, 2025205.00208.50200.00201.00200.23-1.23%253,480
Aug 6, 2025205.00206.00200.50203.50202.72-266,709
Aug 5, 2025197.20206.50197.20203.50202.721.24%206,293
Aug 4, 2025200.00204.00198.00201.00200.23-309,234
Aug 1, 2025198.20205.50198.00201.00200.23-0.50%467,803
Jul 31, 2025199.60204.00197.60202.00201.231.20%727,978
Jul 30, 2025202.00206.00198.40199.60198.84-0.94%383,120
Jul 29, 2025203.50207.00201.50201.50200.73-0.98%238,682
Jul 28, 2025211.00211.00201.50203.50202.720.25%334,183
Jul 25, 2025207.50207.50199.84203.00202.23-2.17%260,433
Jul 24, 2025207.50210.50206.50207.50206.710.73%542,077
Jul 23, 2025207.50209.06205.00206.00205.210.49%317,678
Jul 22, 2025208.00208.50203.00205.00204.22-0.73%206,733
Jul 21, 2025211.00211.50204.50206.50205.71-1.43%258,995
Jul 18, 2025207.50211.00199.60209.50208.701.21%319,716