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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	226	224.5	224.5	226	221.5	441,535
October 16, 2025	226	226	226	228.14	224	1.05M
October 15, 2025	231	226	226	232	223.5	671,726
October 14, 2025	227	229	229	230.64	223.91	1.21M
October 13, 2025	223	228	228	231.5	221.5	1.24M
October 10, 2025	223.5	224.5	224.5	228	220.5	1.2M
October 09, 2025	228.5	224	224	229	219	2.59M
October 08, 2025	220	227	227	228	220	1.27M
October 07, 2025	218	221.5	221.5	222	217.6	2.63M
October 06, 2025	229.5	219	219	229.5	218.25	368,621
October 03, 2025	220.75	221	221	222.5	217	371,393
October 02, 2025	230.5	216.5	216.5	230.5	214	559,144
October 01, 2025	223	225	225	227.5	223	665,373
September 30, 2025	225.5	224.5	224.5	225.5	220	678,589
September 29, 2025	217	220	220	223	217	461,609
September 26, 2025	215.46	217	217	221.5	210	952,102
September 25, 2025	221.5	211.5	211.5	222	211	1.39M
September 24, 2025	218	223	222.14	225	214	694,538
September 23, 2025	213.5	216	215.17	218.5	213.5	542,136
September 22, 2025	213	214	213.18	219.5	211	508,494
September 19, 2025	209.5	212.5	211.68	215.5	209	534,684
September 18, 2025	205	211	210.19	214.5	205	549,081
September 17, 2025	210	207.5	206.7	225.5	206	971,102
September 16, 2025	207	207	206.2	207	202.5	403,766
September 15, 2025	208	203.5	202.72	208	201	567,117
September 12, 2025	207.05	206	205.21	209	205.5	264,747
September 11, 2025	205	207	206.2	209	204.84	328,777
September 10, 2025	212	206	205.21	212	205.5	221,866
September 09, 2025	208.98	209	208.2	210.42	207	243,883
September 08, 2025	208.65	209.5	209.5	211	207	291,927
September 05, 2025	205.92	209	209	210	205	366,624
September 04, 2025	209	207	207	209	205.5	355,277
September 03, 2025	209	206.5	206.5	209	201	533,195
September 02, 2025	205.48	202.5	202.5	205.48	198.6	437,885
September 01, 2025	208.5	205.5	205.5	208.5	200.5	502,591
August 29, 2025	200.5	202.5	202.5	205	200.5	525,530
August 28, 2025	205	204	204	209	201.5	218,179
August 27, 2025	201.05	205	205	209	200.5	497,553
August 26, 2025	200	202.5	202.5	208.5	200	389,453
August 22, 2025	207	208	208	209	204	209,823
August 21, 2025	216	206	206	216	203.5	185,286
August 20, 2025	206.5	207	207	207.5	201	471,174
August 19, 2025	205.29	204.5	204.5	205.5	201.5	438,976
August 18, 2025	204.18	204	204	206	201	281,417
August 15, 2025	204	201.5	201.5	206.5	201	352,877

Advanced Medical Solutions Group plc (AMS.L) LSE