Advanced Medical Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 325.50 | 333.37 | 323.00 | 323.50 | 304.80 | 296,142 |
| 2021-10-26 | 330.00 | 331.89 | 320.50 | 326.00 | 307.16 | 678,970 |
| 2021-10-25 | 325.00 | 341.60 | 321.00 | 326.50 | 307.63 | 120,417 |
| 2021-10-22 | 335.50 | 339.50 | 327.50 | 327.50 | 308.57 | 422,604 |
| 2021-10-21 | 323.00 | 334.40 | 314.50 | 332.50 | 313.28 | 231,908 |
| 2021-10-20 | 324.50 | 333.00 | 321.50 | 331.00 | 311.87 | 255,914 |
| 2021-10-19 | 333.00 | 341.00 | 326.00 | 328.50 | 309.52 | 713,586 |
| 2021-10-18 | 325.00 | 332.00 | 325.00 | 329.50 | 310.46 | 181,090 |
| 2021-10-15 | 323.50 | 339.50 | 323.00 | 324.00 | 305.28 | 274,792 |
| 2021-10-14 | 339.50 | 340.00 | 323.00 | 330.00 | 310.93 | 292,873 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0201 GBP |
| 2025-09-25 | 0.0085 GBP |
| 2025-06-19 | 0.0183 GBP |
| 2025-05-29 | 0.0183 GBP |
| 2024-09-26 | 0.0077 GBP |
| 2024-05-30 | 0.0166 GBP |
| 2023-09-28 | 0.0070 GBP |
| 2023-05-18 | 0.0151 GBP |
| 2022-09-29 | 0.0064 GBP |
| 2022-05-26 | 0.0137 GBP |
| 2021-09-23 | 0.0058 GBP |
| 2021-05-27 | 0.0120 GBP |
| 2020-09-24 | 0.0050 GBP |
| 2020-05-28 | 0.0105 GBP |
| 2019-09-26 | 0.0050 GBP |
| 2019-05-23 | 0.0090 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.