Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Admiral Group plc logo
ADM.L
Admiral Group plc
13:26:33
3222 £
0.0000 (%0.00)
Previous Close: 3362
Day Low₺3156
Day High₺3296
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADM.L: Admiral Group plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,141.1368
CLOSE 3,138.2991

Low

LOW 2,624

High

HIGH 3,510
DATEOPENHIGHLOWCLOSE
01/02/20263,2183,2183,1483,148
01/05/20263,1743,1803,0343,054
01/06/20263,0783,0863,0243,024
01/07/20263,0323,0803,0243,050
01/08/20263,0643,0743,0363,052
01/09/20263,0503,0683,0223,054
01/12/20263,0543,0843,0083,084
01/13/20263,0663,0662,9943,004
01/14/20262,9943,0122,9643,000
01/15/20263,0003,0242,9823,014
01/16/20263,0123,0302,969.33,030
01/19/20263,0323,0923,027.823,076
01/20/20263,0743,0963,0583,076
01/21/20263,0243,0742,9482,948
01/22/20262,9402,968.932,8122,812
01/23/20262,8022,8202,6382,650
01/26/20262,7002,7062,6302,644
01/27/20262,6562,6642,6242,660
01/28/20262,6662,7182,651.882,694
01/29/20262,6982,7542,6722,734
01/30/20262,7422,7782,730.092,750
02/02/20262,7842,8122,7602,784
02/03/20262,7822,8022,7302,748
02/04/20262,7602,8542,750.222,840
02/05/20262,8162,8322,7722,832
02/06/20262,8202,8482,8002,800
02/09/20262,8202,8542,786.932,796
02/10/20262,7582,7642,7202,742
02/11/20262,7522,8062,715.992,730
02/12/20262,6622,8382,6622,824
02/13/20262,8262,8262,7822,814
02/16/20262,8242,8722,8242,846
02/17/20262,8502,8562,8202,842
02/18/20262,8342,9222,8242,842
02/19/20262,8422,8602,8062,830
02/20/20262,8402,8862,8302,880
02/23/20262,8882,9062,8282,828
02/24/20262,8342,8562,8142,822
02/25/20262,8362,9182,8302,888
02/26/20262,8782,9342,856.142,934
02/27/20262,9362,9782,9262,964
03/02/20262,9142,9882,9062,972
03/03/20262,9742,9782,877.422,882
03/04/20262,8822,885.292,8382,860
03/05/20262,8603,1082,8523,078
03/06/20263,0343,1503,0323,082
03/09/20263,1783,1783,0743,120
03/10/20263,2843,2843,1603,160
03/11/20263,1843,2003,142.83,160
03/12/20263,1563,2363,147.123,218
03/13/20263,2343,3023,1983,280
03/16/20263,2903,3123,2603,264
03/17/20263,2603,3163,2523,302
03/18/20263,3223,3303,2843,296
03/19/20263,2943,3023,237.123,258
03/20/20263,2603,2863,2083,208
03/23/20263,1863,193.123,1023,102
03/24/20263,1323,1623,1103,156
03/25/20263,1563,1703,1323,146
03/26/20263,1323,1483,0703,070
03/27/20263,0843,1043,0303,060
03/30/20263,0523,1573,0483,154
03/31/20263,1563,2063,1423,150
04/01/20263,1423,1763,1263,158
04/02/20263,1723,2143,1503,214
04/07/20263,2233,2713,2183,231
04/08/20263,2623,2843,1953,223
04/09/20263,2363,2633,2363,263
04/10/20263,2523,274.23,2343,257
04/13/20263,2743,355.963,2603,328
04/14/20263,3203,324.43,2883,306
04/15/20263,3443,3443,2973,315
04/16/20263,3003,3533,294.033,339
04/17/20263,3483,3753,3313,375
04/20/20263,3883,4303,3813,408
04/21/20263,4103,4373,3913,430
04/22/20263,4213,4463,4143,420
04/23/20263,4133,4273,3823,422
04/24/20263,4013,420.993,388.53,389
04/27/20263,3813,4153,3713,394
04/28/20263,4113,4253,3703,419
04/29/20263,4303,4503,4033,438
04/30/20263,4263,4493,3783,378
05/01/20263,3813,4293,3553,429
05/05/20263,4593,4763,3163,350
05/06/20263,3683,3893,3463,346
05/07/20263,2713,2713,1543,165
05/08/20263,1503,1843,1443,172
05/11/20263,1883,1943,1543,186
05/12/20263,1803,2023,1343,200
05/13/20263,1943,2043,1623,172
05/14/20263,2063,2943,1743,294
05/15/20263,3083,3183,2423,286
05/18/20263,3003,3643,2943,362
05/19/20263,3883,401.63,371.993,386
05/20/20263,3923,4523,3683,450
05/21/20263,4303,5023,4303,502
05/22/20263,4923,5103,4443,480
05/26/20263,4663,4783,3583,368
05/27/20263,3583,4023,3403,386
05/28/20263,3783,381.043,3103,320
05/29/20263,3343,3543,2883,296
06/01/20263,2863,3023,2463,284
06/02/20263,2903,3223,2223,232
06/03/20263,2243,2423,2053,208
06/04/20263,2063,2803,1983,262
06/05/20263,2763,3343,2663,294
06/08/20263,3263,3403,2923,308
06/09/20263,3363,3763,3103,338
06/10/20263,3743,4383,3523,428
06/11/20263,4363,4743,4183,440
06/12/20263,4383,4643,4213,464
06/15/20263,4623,4803,4303,460
06/16/20263,4803,4803,4423,442
06/17/20263,4263,4483,4083,426
06/18/20263,4223,4383,3603,362
06/19/20263,2923,297.693,1563,254