1. Share Prices

  2. Advanced Medical Solutions Group PLC (AMS)

215.50p-2.00 (-0.93%)05 Nov 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Advanced Medical Solutions Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025221.50p221.50p214.50p216.00p1,191,386
Nov 3, 2025216.00p221.00p214.00p217.00p668,802
Oct 31, 2025221.50p221.50p214.50p215.00p311,095
Oct 30, 2025215.00p221.50p214.00p217.00p463,922
Oct 29, 2025217.50p219.50p213.71p216.00p1,097,842
Oct 28, 2025219.00p221.00p217.00p218.00p642,382
Oct 27, 2025225.00p225.00p217.71p218.00p485,410
Oct 24, 2025225.00p225.00p219.00p222.00p480,771
Oct 23, 2025228.00p228.00p222.50p224.00p651,776
Oct 22, 2025227.00p227.00p220.07p225.00p557,677
Oct 21, 2025223.00p230.00p218.50p221.50p1,183,516
Oct 20, 2025227.50p230.00p221.50p223.50p292,802
Oct 17, 2025226.00p226.00p221.50p224.50p560,326
Oct 16, 2025226.00p228.14p224.00p226.00p1,050,162
Oct 15, 2025230.50p232.00p223.50p226.00p671,726
Oct 14, 2025227.00p230.64p223.91p229.00p1,211,897
Oct 13, 2025223.00p231.50p221.50p228.00p1,243,167
Oct 10, 2025223.50p228.00p220.50p224.50p1,360,052
Oct 9, 2025228.50p229.00p219.00p224.00p2,594,998
Oct 8, 2025220.00p228.00p220.00p227.00p1,269,823
Oct 7, 2025218.00p222.00p217.60p221.50p2,094,966
Oct 6, 2025221.50p229.50p218.25p219.00p368,621
Oct 3, 2025217.50p222.50p217.00p221.00p371,393
Oct 2, 2025230.50p230.50p214.00p216.50p686,045
Oct 1, 2025223.00p227.50p223.00p225.00p665,373
Sep 30, 2025220.50p225.50p220.00p224.50p678,588
Sep 29, 2025217.00p223.00p217.00p220.00p461,608
Sep 26, 2025215.00p221.50p210.00p217.00p1,357,546
Sep 25, 2025221.50p222.00p211.00p211.50p1,392,056
Sep 24, 2025218.00p225.00p214.00p223.00p694,538
Sep 23, 2025213.50p218.50p213.50p216.00p542,136
Sep 22, 2025213.00p219.50p211.00p214.00p508,494
Sep 19, 2025209.50p215.50p209.00p212.50p520,619
Sep 18, 2025208.50p214.50p205.00p211.00p449,081
Sep 17, 2025210.00p225.50p206.00p207.50p971,100
Sep 16, 2025207.00p207.00p202.50p207.00p403,766
Sep 15, 2025208.00p208.00p201.00p203.50p567,116
Sep 12, 2025206.00p209.00p205.50p206.00p264,746
Sep 11, 2025205.00p209.00p204.84p207.00p328,776
Sep 10, 2025212.00p212.00p205.50p206.00p205,212
Sep 9, 2025210.00p210.42p207.00p209.00p243,883
Sep 8, 2025208.00p211.00p207.00p209.50p291,926
Sep 5, 2025209.00p210.00p205.00p209.00p366,624
Sep 4, 2025208.00p209.00p205.50p207.00p355,276
Sep 3, 2025209.00p209.00p201.00p206.50p533,195
Sep 2, 2025204.00p205.48p198.60p202.50p437,884
Sep 1, 2025203.50p208.50p200.50p205.50p502,590
Aug 29, 2025203.50p205.00p200.50p202.50p525,528
Aug 28, 2025205.00p209.00p201.50p204.00p218,179
Aug 27, 2025202.50p209.00p200.50p205.00p497,553
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC369.7118.19
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19