Advanced Medical Solutions Group plc (AIM:AMS)
London
· Delayed Price · Currency is GBP · Price in GBX 250.00
-1.00 (-0.40%)
Apr 28, 2026, 4:49 PM GMT
AIM:AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 247.50 | 252.00 | 247.50 | 249.50 | - | -0.60% | 412,426 |
| 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 |
| 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% | 472,736 |
| Feb 10, 2026 | 217.50 | 221.50 | 216.50 | 221.00 | 221.00 | 1.84% | 2,254,682 |
| 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 | 216.50 | 218.00 | 212.50 | 213.00 | 213.00 | -1.62% | 348,856 |
| 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 | 221.20 | 216.50 | 216.50 | 216.50 | -1.59% | 251,987 |
| Jan 28, 2026 | 223.00 | 226.00 | 218.00 | 220.00 | 220.00 | -1.35% | 432,023 |
| 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 | 220.97 | 225.00 | 225.00 | 0.45% | 499,240 |
| 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 | 223.14 | 220.00 | 220.50 | 220.50 | -0.23% | 703,730 |
| Jan 9, 2026 | 224.00 | 224.00 | 219.15 | 221.00 | 221.00 | -0.45% | 422,575 |
| 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 | 216.00 | 220.50 | 216.00 | 219.50 | 219.50 | 0.92% | 266,835 |
| 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 | 220.00 | 212.50 | 216.50 | 216.50 | 0.46% | 439,810 |
| Dec 19, 2025 | 220.00 | 221.50 | 215.50 | 215.50 | 215.50 | -2.71% | 309,358 |
| Dec 18, 2025 | 218.00 | 223.50 | 215.50 | 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 |