Advanced Medical Solutions Group (AMS) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Advanced Medical Solutions Group

Date Open High Low Close* Volume
24/12/2025 214.00p 217.50p 214.00p 217.50p 84346
23/12/2025 220.00p 220.00p 214.00p 215.00p 247321
22/12/2025 215.50p 220.00p 212.50p 216.50p 383489
19/12/2025 220.00p 221.50p 215.50p 215.50p 309359
18/12/2025 218.00p 223.50p 215.50p 221.50p 517597
17/12/2025 214.00p 217.50p 212.50p 216.50p 240067
16/12/2025 215.00p 220.00p 211.50p 215.00p 411633
15/12/2025 207.50p 212.50p 207.00p 211.50p 385772
12/12/2025 209.50p 212.00p 206.00p 208.00p 588882
11/12/2025 209.00p 215.00p 208.50p 209.50p 718555
10/12/2025 212.00p 213.50p 209.00p 209.00p 871836
09/12/2025 213.50p 216.95p 207.50p 211.00p 783619
08/12/2025 225.50p 229.50p 210.00p 213.50p 880959
05/12/2025 207.00p 248.50p 206.50p 226.00p 2628404
04/12/2025 211.50p 212.00p 207.00p 207.50p 244188
03/12/2025 208.00p 212.00p 206.00p 207.50p 658990
02/12/2025 211.00p 213.00p 207.00p 208.50p 373326
01/12/2025 215.00p 219.00p 211.50p 211.50p 329550
28/11/2025 220.00p 222.44p 216.72p 218.50p 273939
27/11/2025 220.50p 225.00p 218.71p 221.00p 317947
26/11/2025 217.00p 220.00p 214.17p 218.50p 363800
25/11/2025 213.50p 217.50p 212.95p 217.00p 425444
24/11/2025 213.00p 215.50p 210.50p 213.50p 799109
21/11/2025 206.50p 210.00p 206.50p 209.50p 985084
20/11/2025 211.00p 214.50p 206.50p 207.50p 925343
19/11/2025 207.00p 211.00p 207.00p 209.00p 1005176
18/11/2025 211.00p 211.05p 207.00p 209.50p 839742
17/11/2025 210.00p 215.00p 210.00p 212.00p 532525
14/11/2025 214.00p 216.50p 210.00p 212.50p 377032
13/11/2025 216.50p 220.00p 216.00p 216.50p 333514
12/11/2025 212.50p 218.50p 210.00p 216.00p 1138010
11/11/2025 211.00p 214.50p 211.00p 213.00p 409806
10/11/2025 221.50p 221.50p 211.00p 212.50p 430534
07/11/2025 212.00p 217.00p 209.00p 213.00p 389678
06/11/2025 215.50p 216.50p 213.50p 213.50p 1347549
05/11/2025 221.50p 221.50p 213.53p 215.50p 550509
04/11/2025 221.50p 221.50p 214.50p 216.00p 1191386
03/11/2025 216.00p 221.00p 214.00p 217.00p 668802
31/10/2025 221.50p 221.50p 214.50p 215.00p 311095
30/10/2025 215.00p 221.50p 214.00p 217.00p 463924
29/10/2025 217.50p 219.50p 213.71p 216.00p 1012311
28/10/2025 219.00p 221.00p 217.00p 218.00p 577533
27/10/2025 225.00p 225.00p 217.71p 218.00p 485411
24/10/2025 225.00p 225.00p 219.00p 222.00p 404558
23/10/2025 228.00p 228.00p 222.50p 224.00p 651776
22/10/2025 227.00p 227.00p 220.07p 225.00p 557677
21/10/2025 223.00p 230.00p 218.50p 221.50p 1183515
20/10/2025 227.50p 230.00p 221.50p 223.50p 292262
17/10/2025 226.00p 226.00p 221.50p 224.50p 441535
16/10/2025 226.00p 228.14p 224.00p 226.00p 1005823
15/10/2025 230.50p 232.00p 223.50p 226.00p 671725
14/10/2025 227.00p 230.64p 223.91p 229.00p 1132898
13/10/2025 223.00p 231.50p 221.50p 228.00p 1243169
10/10/2025 223.50p 228.00p 220.50p 224.50p 1237972
09/10/2025 228.50p 229.00p 219.00p 224.00p 2594999
08/10/2025 220.00p 228.00p 220.00p 227.00p 1269824
07/10/2025 218.00p 222.00p 217.60p 221.50p 2064744
06/10/2025 221.50p 229.50p 218.25p 219.00p 368621
03/10/2025 217.50p 222.50p 217.00p 221.00p 325910
02/10/2025 230.50p 230.50p 214.00p 216.50p 686045
01/10/2025 223.00p 227.50p 223.00p 225.00p 665374
30/09/2025 220.50p 225.50p 220.00p 224.50p 600492
29/09/2025 217.00p 223.00p 217.00p 220.00p 461609
26/09/2025 215.00p 221.50p 210.00p 217.00p 1357547
25/09/2025 221.50p 222.00p 211.00p 211.50p 1392060
24/09/2025 218.00p 225.00p 214.00p 223.00p 669492
23/09/2025 213.50p 218.50p 213.50p 216.00p 542137
22/09/2025 213.00p 219.50p 211.00p 214.00p 508496
19/09/2025 209.50p 215.50p 209.00p 212.50p 520620
18/09/2025 208.50p 214.50p 205.00p 211.00p 399081
17/09/2025 210.00p 225.50p 206.00p 207.50p 971102
16/09/2025 208.00p 208.00p 203.50p 207.00p 396766
15/09/2025 208.00p 208.00p 201.00p 203.50p 567117
12/09/2025 206.00p 209.00p 205.50p 206.00p 264747
11/09/2025 212.00p 212.00p 206.00p 207.00p 328777
10/09/2025 212.00p 212.00p 205.50p 206.00p 205213
09/09/2025 210.00p 210.42p 207.00p 209.00p 243883
08/09/2025 208.00p 211.00p 207.00p 209.50p 291927
05/09/2025 209.00p 210.00p 205.00p 209.00p 366624
04/09/2025 208.00p 209.00p 205.50p 207.00p 355277
03/09/2025 209.00p 209.00p 201.00p 206.50p 533195
02/09/2025 204.00p 205.48p 198.60p 202.50p 432985
01/09/2025 203.50p 208.50p 200.50p 205.50p 502591
29/08/2025 203.50p 205.00p 200.50p 202.50p 525530
28/08/2025 205.00p 209.00p 201.50p 204.00p 218179
27/08/2025 202.50p 209.00p 200.50p 205.00p 497553
26/08/2025 205.00p 208.50p 200.00p 202.50p 389453
22/08/2025 207.00p 209.00p 204.00p 208.00p 209823
21/08/2025 207.50p 216.00p 203.50p 206.00p 185286
20/08/2025 202.00p 207.50p 201.00p 207.00p 471174
19/08/2025 205.00p 205.50p 201.50p 204.50p 438976
18/08/2025 205.50p 206.00p 201.00p 204.00p 281416
15/08/2025 204.00p 206.50p 201.00p 201.50p 352877
14/08/2025 202.00p 206.00p 201.00p 205.50p 308431
13/08/2025 207.00p 212.00p 202.00p 202.00p 368766
12/08/2025 207.00p 209.00p 201.50p 205.50p 310502
11/08/2025 220.00p 220.00p 204.00p 204.00p 383314
08/08/2025 201.00p 221.00p 198.20p 212.00p 1215688
07/08/2025 205.00p 208.50p 200.00p 201.00p 253479
06/08/2025 205.00p 206.00p 200.50p 203.50p 266709
05/08/2025 197.20p 206.50p 197.20p 203.50p 206293
04/08/2025 200.00p 204.00p 198.00p 201.00p 309233
01/08/2025 198.20p 205.50p 198.00p 201.00p 467803
31/07/2025 199.60p 204.00p 197.60p 202.00p 327977
30/07/2025 202.00p 206.00p 198.40p 199.60p 383120
29/07/2025 203.50p 207.00p 201.50p 201.50p 238683
28/07/2025 211.00p 211.00p 201.50p 203.50p 334182
25/07/2025 207.50p 207.50p 199.84p 203.00p 260433
24/07/2025 207.50p 210.50p 206.50p 207.50p 542077
23/07/2025 207.50p 209.06p 205.00p 206.00p 317678
22/07/2025 208.00p 208.50p 203.00p 205.00p 206733
21/07/2025 211.00p 211.50p 204.50p 206.50p 258994
18/07/2025 207.50p 211.00p 199.60p 209.50p 319717
17/07/2025 198.80p 207.00p 198.80p 207.00p 411071
16/07/2025 201.50p 204.70p 198.80p 199.00p 722943
15/07/2025 206.50p 210.24p 202.00p 203.50p 506397
14/07/2025 205.00p 208.00p 201.50p 202.00p 179551
11/07/2025 209.00p 212.00p 204.00p 204.50p 260192
10/07/2025 205.50p 211.50p 205.50p 209.50p 395818
09/07/2025 205.50p 210.50p 204.00p 206.00p 439403
08/07/2025 206.50p 207.72p 203.00p 206.00p 184858
07/07/2025 207.00p 215.50p 203.50p 206.50p 290677
04/07/2025 211.00p 211.00p 205.00p 206.50p 225695
03/07/2025 207.50p 213.00p 203.80p 209.00p 514532
02/07/2025 210.00p 210.70p 202.00p 204.00p 482095
01/07/2025 216.00p 219.50p 208.00p 210.00p 1053720
30/06/2025 221.00p 221.00p 215.00p 217.00p 678467
27/06/2025 209.00p 218.50p 209.00p 215.00p 221983
26/06/2025 215.00p 217.26p 212.00p 213.00p 359770
25/06/2025 206.50p 220.55p 206.50p 215.50p 565837
24/06/2025 213.50p 215.00p 206.50p 206.50p 607044
23/06/2025 207.50p 212.50p 206.50p 211.00p 494202
20/06/2025 204.50p 212.00p 204.50p 207.50p 470611
19/06/2025 204.00p 209.00p 204.00p 206.50p 257669
18/06/2025 203.00p 210.50p 201.50p 208.50p 914120
17/06/2025 204.00p 210.00p 203.35p 203.50p 268238
16/06/2025 205.00p 215.50p 205.00p 209.00p 267693
13/06/2025 210.00p 216.00p 210.00p 214.50p 310670
12/06/2025 206.00p 216.87p 206.00p 213.00p 255952
11/06/2025 211.00p 218.00p 211.00p 216.00p 1393602
10/06/2025 210.00p 217.50p 210.00p 215.00p 571259
09/06/2025 218.00p 219.50p 212.50p 213.00p 515362
06/06/2025 204.00p 215.50p 204.00p 214.00p 322015
05/06/2025 205.00p 217.00p 205.00p 211.50p 342496
04/06/2025 206.00p 210.50p 206.00p 210.00p 4285127
03/06/2025 200.00p 206.50p 200.00p 206.50p 777734
02/06/2025 191.80p 205.50p 191.80p 205.50p 572070
30/05/2025 202.00p 202.67p 196.60p 197.60p 524345
29/05/2025 198.00p 200.50p 197.40p 200.00p 289989
28/05/2025 198.00p 198.50p 195.60p 197.80p 1308467
27/05/2025 203.50p 203.50p 194.00p 197.60p 680002
23/05/2025 191.00p 199.80p 191.00p 194.40p 565269
22/05/2025 200.00p 200.00p 195.00p 197.60p 281962
21/05/2025 194.00p 199.00p 194.00p 197.20p 449712
20/05/2025 190.40p 197.00p 190.34p 196.60p 336255
19/05/2025 185.60p 194.34p 185.60p 191.80p 357255
16/05/2025 188.40p 198.60p 188.40p 194.80p 348677
15/05/2025 188.40p 195.00p 188.40p 195.00p 252695
14/05/2025 192.00p 199.20p 188.99p 193.60p 330089
13/05/2025 196.00p 196.80p 189.47p 190.60p 1034837
12/05/2025 194.00p 198.20p 191.60p 195.80p 1119876
09/05/2025 192.60p 195.88p 190.40p 192.80p 356615
08/05/2025 199.60p 199.60p 191.00p 191.40p 380402
07/05/2025 197.00p 198.40p 192.40p 195.80p 610558
06/05/2025 203.50p 203.50p 192.80p 196.00p 617300
02/05/2025 198.60p 214.00p 195.60p 204.50p 1909934
01/05/2025 195.00p 199.00p 190.20p 199.00p 650669
30/04/2025 187.80p 193.00p 186.20p 193.00p 849442
29/04/2025 182.40p 186.80p 182.00p 185.60p 642493
28/04/2025 183.00p 186.60p 175.00p 184.00p 726622
25/04/2025 174.00p 182.00p 174.00p 176.60p 785204
24/04/2025 195.00p 195.00p 168.40p 178.00p 2046521
23/04/2025 176.80p 192.80p 176.80p 189.20p 495306
22/04/2025 182.00p 185.00p 177.00p 182.80p 716080
17/04/2025 188.20p 193.80p 180.60p 182.60p 334841
16/04/2025 185.00p 188.60p 182.20p 188.00p 320567
15/04/2025 188.60p 193.80p 187.40p 187.40p 409227
14/04/2025 186.00p 190.80p 186.00p 189.40p 381769
11/04/2025 190.00p 194.00p 180.00p 183.40p 552381
10/04/2025 193.00p 200.50p 189.40p 190.00p 1431563
09/04/2025 195.00p 202.50p 177.00p 178.00p 2073144
08/04/2025 200.50p 203.50p 197.20p 202.50p 1311874
07/04/2025 203.00p 209.00p 195.00p 197.00p 4174151
04/04/2025 219.00p 219.50p 206.00p 208.00p 1985755
03/04/2025 225.50p 229.50p 218.00p 218.50p 852148
02/04/2025 224.00p 228.00p 218.57p 227.50p 1271541
01/04/2025 236.00p 236.00p 223.50p 225.00p 2801413
31/03/2025 235.00p 237.63p 232.00p 232.00p 914862
28/03/2025 238.00p 240.67p 228.00p 237.00p 1320071
27/03/2025 197.00p 236.00p 195.40p 233.50p 4864990
26/03/2025 206.50p 206.50p 198.20p 198.60p 515765
25/03/2025 198.00p 207.50p 197.60p 202.00p 1217058
24/03/2025 197.80p 199.40p 195.00p 196.40p 1447897
21/03/2025 204.00p 205.50p 192.80p 196.80p 2148907
20/03/2025 203.50p 209.50p 198.20p 204.50p 2601091
19/03/2025 216.00p 216.00p 202.28p 203.50p 2342169
18/03/2025 212.00p 217.00p 211.00p 213.00p 648768
17/03/2025 210.50p 213.50p 206.50p 211.50p 968990
14/03/2025 203.00p 212.50p 201.50p 211.00p 1466558
13/03/2025 204.00p 204.00p 200.00p 202.50p 434335

*Close Price adjusted for both dividends and splits