Advanced Medical Solutions Group plc (AIM:AMS)
London
· Delayed Price · Currency is GBP · Price in GBX 197.40
-3.10 (-1.55%)
Mar 6, 2026, 3:00 PM GMT
AIM:AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 213.00 | 216.00 | 212.50 | 214.50 | 214.50 | 0.23% | 438,818 |
| 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 |
| Feb 23, 2026 | 212.00 | 214.00 | 209.50 | 209.50 | 209.50 | -1.41% | 1,120,702 |
| Feb 20, 2026 | 217.00 | 217.00 | 212.00 | 212.50 | 212.50 | 0.47% | 325,390 |
| Feb 19, 2026 | 227.00 | 227.00 | 211.50 | 211.50 | 211.50 | -2.76% | 399,966 |
| Feb 18, 2026 | 218.00 | 218.50 | 214.00 | 217.50 | 217.50 | 1.40% | 591,394 |
| Feb 17, 2026 | 218.00 | 218.00 | 211.50 | 214.50 | 214.50 | -0.23% | 423,382 |
| Feb 16, 2026 | 222.00 | 222.00 | 215.00 | 215.00 | 215.00 | -0.92% | 433,205 |
| Feb 13, 2026 | 216.50 | 219.00 | 214.00 | 217.00 | 217.00 | 0.46% | 570,033 |
| Feb 12, 2026 | 217.00 | 219.00 | 215.00 | 216.00 | 216.00 | - | 483,880 |
| Feb 11, 2026 | 220.00 | 221.00 | 216.00 | 216.00 | 216.00 | -2.26% | 463,107 |
| Feb 10, 2026 | 217.65 | 221.50 | 216.50 | 221.00 | 221.00 | 1.84% | 2,207,927 |
| Feb 9, 2026 | 217.50 | 222.50 | 212.50 | 217.00 | 217.00 | - | 962,608 |
| Feb 6, 2026 | 215.00 | 217.00 | 212.00 | 217.00 | 217.00 | -0.23% | 668,569 |
| Feb 5, 2026 | 218.00 | 223.00 | 214.81 | 217.50 | 217.50 | -0.68% | 288,180 |
| Feb 4, 2026 | 214.00 | 219.00 | 212.38 | 219.00 | 219.00 | 2.82% | 710,033 |
| Feb 3, 2026 | 218.00 | 217.50 | 212.50 | 213.00 | 213.00 | -1.62% | 308,857 |
| Feb 2, 2026 | 215.00 | 218.00 | 213.00 | 216.50 | 216.50 | 0.46% | 829,759 |
| Jan 30, 2026 | 215.00 | 220.00 | 214.00 | 215.50 | 215.50 | -0.46% | 555,270 |
| Jan 29, 2026 | 220.00 | 221.00 | 216.50 | 216.50 | 216.50 | -1.59% | 227,988 |
| Jan 28, 2026 | 223.00 | 226.00 | 218.00 | 220.00 | 220.00 | -1.35% | 432,024 |
| Jan 27, 2026 | 218.00 | 227.85 | 217.00 | 223.00 | 223.00 | 2.06% | 1,666,009 |
| Jan 26, 2026 | 217.00 | 220.21 | 214.50 | 218.50 | 218.50 | 0.69% | 473,227 |
| Jan 23, 2026 | 221.50 | 224.63 | 217.00 | 217.00 | 217.00 | -2.47% | 573,515 |
| Jan 22, 2026 | 219.00 | 229.00 | 219.00 | 222.50 | 222.50 | 0.45% | 454,144 |
| Jan 21, 2026 | 220.00 | 223.00 | 218.33 | 221.50 | 221.50 | - | 586,327 |
| Jan 20, 2026 | 222.00 | 229.50 | 219.00 | 221.50 | 221.50 | -0.67% | 577,968 |
| Jan 19, 2026 | 216.00 | 229.50 | 216.00 | 223.00 | 223.00 | -0.89% | 885,435 |
| Jan 16, 2026 | 225.50 | 230.00 | 222.00 | 225.00 | 225.00 | 0.45% | 499,239 |
| Jan 15, 2026 | 222.50 | 227.00 | 218.00 | 224.00 | 224.00 | 0.90% | 513,830 |
| Jan 14, 2026 | 225.00 | 225.00 | 219.50 | 222.00 | 222.00 | - | 440,862 |
| Jan 13, 2026 | 221.50 | 222.50 | 218.98 | 222.00 | 222.00 | 0.68% | 602,905 |
| Jan 12, 2026 | 222.50 | 223.00 | 220.00 | 220.50 | 220.50 | -0.23% | 703,729 |
| Jan 9, 2026 | 224.00 | 224.00 | 219.50 | 221.00 | 221.00 | -0.45% | 397,574 |
| Jan 8, 2026 | 225.00 | 225.00 | 218.50 | 222.00 | 222.00 | 0.23% | 306,832 |
| Jan 7, 2026 | 225.00 | 225.00 | 216.00 | 221.50 | 221.50 | 1.14% | 349,742 |
| Jan 6, 2026 | 217.00 | 221.00 | 214.39 | 219.00 | 219.00 | 1.86% | 348,355 |
| Jan 5, 2026 | 219.00 | 221.50 | 212.50 | 215.00 | 215.00 | -1.38% | 1,063,267 |
| Jan 2, 2026 | 218.50 | 224.50 | 215.00 | 218.00 | 218.00 | - | 233,161 |
| Dec 31, 2025 | 216.00 | 219.00 | 216.00 | 218.00 | 218.00 | 0.46% | 202,650 |
| Dec 30, 2025 | 219.00 | 219.25 | 217.00 | 217.00 | 217.00 | -1.14% | 197,963 |
| Dec 29, 2025 | 217.50 | 220.50 | 216.00 | 219.50 | 219.50 | 0.92% | 266,721 |
| Dec 24, 2025 | 214.00 | 217.50 | 214.00 | 217.50 | 217.50 | 1.16% | 84,346 |
| Dec 23, 2025 | 220.00 | 220.00 | 214.00 | 215.00 | 215.00 | -0.69% | 277,706 |
| Dec 22, 2025 | 215.50 | 216.50 | 212.50 | 216.50 | 216.50 | 0.46% | 439,809 |
| Dec 19, 2025 | 220.00 | 221.50 | 215.50 | 215.50 | 215.50 | -2.71% | 309,358 |
| Dec 18, 2025 | 218.00 | 223.50 | 218.00 | 221.50 | 221.50 | 2.31% | 517,597 |
| Dec 17, 2025 | 214.00 | 217.50 | 212.50 | 216.50 | 216.50 | 0.70% | 240,067 |
| Dec 16, 2025 | 215.00 | 220.00 | 211.50 | 215.00 | 215.00 | 1.65% | 411,629 |
| Dec 15, 2025 | 207.50 | 212.50 | 207.00 | 211.50 | 211.50 | 1.68% | 603,272 |
| Dec 12, 2025 | 209.50 | 212.00 | 206.00 | 208.00 | 208.00 | -0.72% | 658,881 |
| Dec 11, 2025 | 209.00 | 215.00 | 208.50 | 209.50 | 209.50 | 0.24% | 718,555 |
| Dec 10, 2025 | 212.00 | 213.50 | 209.00 | 209.00 | 209.00 | -0.95% | 901,837 |
| Dec 9, 2025 | 213.50 | 216.96 | 207.50 | 211.00 | 211.00 | -1.17% | 783,615 |
| Dec 8, 2025 | 225.50 | 229.50 | 210.00 | 213.50 | 213.50 | -5.53% | 880,960 |
| Dec 5, 2025 | 207.00 | 248.50 | 206.50 | 226.00 | 226.00 | 8.92% | 2,628,405 |
| Dec 4, 2025 | 211.50 | 212.00 | 207.00 | 207.50 | 207.50 | - | 244,188 |
| Dec 3, 2025 | 208.00 | 212.00 | 206.00 | 207.50 | 207.50 | -0.48% | 658,990 |
| Dec 2, 2025 | 211.00 | 213.00 | 207.00 | 208.50 | 208.50 | -1.42% | 408,322 |
| Dec 1, 2025 | 215.00 | 216.50 | 211.50 | 211.50 | 211.50 | -3.20% | 329,550 |
| Nov 28, 2025 | 220.00 | 222.44 | 216.72 | 218.50 | 218.50 | -1.13% | 273,938 |
| Nov 27, 2025 | 220.50 | 225.00 | 218.71 | 221.00 | 221.00 | 1.14% | 317,946 |
| Nov 26, 2025 | 217.00 | 220.00 | 214.17 | 218.50 | 218.50 | 0.69% | 363,800 |
| Nov 25, 2025 | 213.50 | 217.50 | 212.95 | 217.00 | 217.00 | 1.64% | 425,445 |
| Nov 24, 2025 | 213.00 | 215.50 | 210.50 | 213.50 | 213.50 | 1.91% | 874,744 |
| Nov 21, 2025 | 206.50 | 210.00 | 206.50 | 209.50 | 209.50 | 0.96% | 386,182 |
| Nov 20, 2025 | 211.00 | 214.50 | 206.50 | 207.50 | 207.50 | -0.72% | 925,342 |
| Nov 19, 2025 | 207.00 | 211.00 | 207.00 | 209.00 | 209.00 | -0.24% | 1,005,176 |
| Nov 18, 2025 | 211.00 | 211.06 | 207.00 | 209.50 | 209.50 | -1.18% | 895,081 |
| Nov 17, 2025 | 210.00 | 215.00 | 210.00 | 212.00 | 212.00 | -0.24% | 532,525 |
| Nov 14, 2025 | 214.00 | 216.50 | 210.00 | 212.50 | 212.50 | -1.85% | 456,580 |
| Nov 13, 2025 | 216.50 | 220.00 | 216.00 | 216.50 | 216.50 | 0.23% | 333,515 |
| Nov 12, 2025 | 212.50 | 218.50 | 210.00 | 216.00 | 216.00 | 1.41% | 1,138,011 |
| Nov 11, 2025 | 211.00 | 214.50 | 211.00 | 213.00 | 213.00 | 0.24% | 409,806 |
| Nov 10, 2025 | 221.50 | 221.50 | 211.00 | 212.50 | 212.50 | -0.23% | 430,534 |
| Nov 7, 2025 | 212.00 | 217.00 | 209.00 | 213.00 | 213.00 | -0.23% | 389,678 |
| Nov 6, 2025 | 215.50 | 216.50 | 213.50 | 213.50 | 213.50 | -0.93% | 1,347,549 |
| Nov 5, 2025 | 221.50 | 221.50 | 213.53 | 215.50 | 215.50 | -0.23% | 550,509 |
| Nov 4, 2025 | 221.50 | 221.50 | 214.50 | 216.00 | 216.00 | -0.46% | 1,191,387 |
| Nov 3, 2025 | 216.00 | 221.00 | 214.00 | 217.00 | 217.00 | 0.93% | 668,803 |
| Oct 31, 2025 | 221.50 | 221.50 | 214.50 | 215.00 | 215.00 | -0.92% | 311,095 |
| Oct 30, 2025 | 215.00 | 221.50 | 214.00 | 217.00 | 217.00 | 0.46% | 463,923 |
| Oct 29, 2025 | 217.50 | 219.50 | 213.71 | 216.00 | 216.00 | -0.92% | 1,097,843 |
| Oct 28, 2025 | 219.00 | 221.00 | 217.00 | 218.00 | 218.00 | - | 642,383 |
| Oct 27, 2025 | 225.00 | 225.00 | 217.71 | 218.00 | 218.00 | -1.80% | 485,410 |
| Oct 24, 2025 | 225.00 | 225.00 | 219.00 | 222.00 | 222.00 | -0.89% | 480,771 |
| Oct 23, 2025 | 228.00 | 228.00 | 222.50 | 224.00 | 224.00 | -0.44% | 651,777 |
| Oct 22, 2025 | 227.00 | 227.00 | 220.07 | 225.00 | 225.00 | 1.58% | 557,677 |
| Oct 21, 2025 | 223.00 | 230.00 | 218.50 | 221.50 | 221.50 | -0.89% | 1,183,516 |
| Oct 20, 2025 | 227.50 | 230.00 | 221.50 | 223.50 | 223.50 | -0.45% | 292,802 |
| Oct 17, 2025 | 226.00 | 226.00 | 221.50 | 224.50 | 224.50 | -0.66% | 560,327 |
| Oct 16, 2025 | 226.00 | 228.14 | 224.00 | 226.00 | 226.00 | - | 1,050,163 |
| Oct 15, 2025 | 230.50 | 232.00 | 223.50 | 226.00 | 226.00 | -1.31% | 671,727 |
| Oct 14, 2025 | 227.00 | 230.64 | 223.91 | 229.00 | 229.00 | 0.44% | 1,211,897 |