Advanced Medical Solutions Group plc - AMS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	225	222	222	225	219.5	267,882
January 13, 2026	222.5	222	222	222.5	218.98	602,906
January 12, 2026	222.5	220.5	220.5	223.14	220	703,730
January 09, 2026	224	221	221	224	219.15	422,574
January 08, 2026	225	222	222	225	218.5	328,832
January 07, 2026	225	221.5	221.5	225	216	349,741
January 06, 2026	217	219	219	221	214.39	348,354
January 05, 2026	219	215	215	221.5	212.5	843,265
January 02, 2026	224.5	218	218	224.5	215	233,162
December 31, 2025	216	218	218	219	216	202,650
December 30, 2025	219	217	217	219.25	217	197,963
December 29, 2025	217.5	219.5	219.5	220.5	216	266,835
December 24, 2025	214	217.5	217.5	217.5	214	84,346
December 23, 2025	220	215	215	220	214	277,706
December 22, 2025	215.5	216.5	216.5	220	212.5	439,809
December 19, 2025	221.5	215.5	215.5	221.5	215.5	303,689
December 18, 2025	218	221.5	221.5	223.5	215.5	517,597
December 17, 2025	214	216.5	216.5	217.5	212.5	240,067
December 16, 2025	215	215	215	220	211.5	411,629
December 15, 2025	207.5	211.5	211.5	212.5	207	603,272
December 12, 2025	209.5	207.5	207.5	212	206	433,627
December 11, 2025	209	209.5	209.5	215	208.5	718,555
December 10, 2025	209.5	209	209	213.5	209	901,837
December 09, 2025	213	211	211	216.95	207.5	783,619
December 08, 2025	225.5	213.5	213.5	229.5	210	880,959
December 05, 2025	207	226	226	248.5	206.5	2.63M
December 04, 2025	211.5	207.5	207.5	212	207	244,188
December 03, 2025	208	207.5	207.5	212	206	658,989
December 02, 2025	211	208.5	208.5	213	207	342,787
December 01, 2025	215	211.5	211.5	219	211.5	329,550
November 28, 2025	216.72	218.5	218.5	222.44	216.72	273,939
November 27, 2025	220	221	221	225	218.71	317,947
November 26, 2025	217	218.5	218.5	220	214.17	363,800
November 25, 2025	213.5	217	217	217.5	212.95	425,444
November 24, 2025	213	213.5	213.5	215.5	210.5	874,745
November 21, 2025	206.5	209.5	209.5	210	206.5	386,182
November 20, 2025	214.5	207.5	207.5	214.5	206.5	925,343
November 19, 2025	207	209	209	211	207	1.02M
November 18, 2025	211	209.5	209.5	211.06	207	895,080
November 17, 2025	210	212	212	215	210	532,525
November 14, 2025	214	212.5	212.5	216.5	210	456,580
November 13, 2025	216.5	216.5	216.5	220	216	333,514
November 12, 2025	212.5	216	216	218.5	210	1.14M
November 11, 2025	211	213	213	214.5	211	409,806
November 10, 2025	221.5	212.5	212.5	221.5	211	430,533
November 07, 2025	212	213	213	217	209	376,033
November 06, 2025	215.5	213.5	213.5	216.5	213.5	1.35M
November 05, 2025	221.5	215.5	215.5	221.5	213.52	550,509
November 04, 2025	221.5	216	216	221.5	214.5	1.19M
November 03, 2025	216	217	217	221	214	668,802
October 31, 2025	221.5	215	215	221.5	214.5	311,095
October 30, 2025	215	217	217	221.5	214	463,924
October 29, 2025	217.5	216	216	219.5	213.71	1.1M
October 28, 2025	219	218	218	221	217	642,382
October 27, 2025	225	218	218	225	217.71	485,411
October 24, 2025	225	222	222	225	219	480,771
October 23, 2025	228	224	224	228	222.5	651,776
October 22, 2025	227	225	225	227	220.07	532,677
October 21, 2025	223	221.5	221.5	226	218.5	1.18M
October 20, 2025	223.5	223.5	223.5	230	221.5	292,803

Advanced Medical Solutions Group plc (AMS.L) LSE