ADM.L: Admiral Group plc Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,133.2372

CLOSE 2,133.9229

Low

LOW 1,970.5

High

HIGH 2,332

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	2,025	2,030	2,000	2,027
01/03/2019	2,010	2,033	2,000	2,006
01/04/2019	2,024	2,025	1,999.55	2,018
01/07/2019	2,014	2,028	1,970.5	1,979.5
01/08/2019	1,981	2,025	1,981	2,020
01/09/2019	2,037	2,074	2,028	2,038
01/10/2019	2,038	2,045	2,005	2,037
01/11/2019	2,044	2,053	2,018	2,025
01/14/2019	2,026	2,043	2,005	2,028
01/15/2019	2,036	2,072	2,036	2,064
01/16/2019	2,069	2,074	2,051	2,072
01/17/2019	2,066	2,073	2,052	2,062
01/18/2019	2,075	2,109	2,072	2,100
01/21/2019	2,111	2,125	2,099.87	2,110
01/22/2019	2,115	2,131	2,103	2,117
01/23/2019	2,120	2,133	2,104	2,107
01/24/2019	2,119	2,130	2,094	2,125
01/25/2019	2,132	2,135	2,088	2,090
01/28/2019	2,085	2,094	2,058	2,065
01/29/2019	2,065	2,102	2,059	2,092
01/30/2019	2,103	2,126	2,080	2,102
01/31/2019	2,091	2,115	2,068	2,071
02/01/2019	2,068	2,119	2,068	2,114
02/04/2019	2,123	2,145	2,113	2,133
02/05/2019	2,130	2,162	2,125	2,155
02/06/2019	2,165	2,165	2,128	2,146
02/07/2019	2,142	2,155	2,137	2,139
02/08/2019	2,148	2,158	2,140	2,140
02/11/2019	2,150	2,165	2,098	2,129
02/12/2019	2,143	2,147.79	2,121	2,130
02/13/2019	2,144	2,172	2,138	2,172
02/14/2019	2,161	2,189	2,143	2,147
02/15/2019	2,138	2,157	2,134	2,144
02/18/2019	2,135	2,158	2,131	2,131
02/19/2019	2,130	2,153	2,130	2,153
02/20/2019	2,148	2,188	2,144	2,184
02/21/2019	2,190	2,199	2,171	2,171
02/22/2019	2,185	2,191	2,175	2,185
02/25/2019	2,177	2,189	2,175	2,187
02/26/2019	2,186	2,201	2,165	2,182
02/27/2019	2,187	2,196	2,164	2,169
02/28/2019	2,169	2,192	2,160	2,182
03/01/2019	2,202	2,205	2,185	2,202
03/04/2019	2,211	2,227	2,189	2,193
03/05/2019	2,202	2,211	2,181	2,192
03/06/2019	2,190	2,206	2,185	2,191
03/07/2019	2,098	2,145	2,052	2,088
03/08/2019	2,081	2,143	2,079	2,140
03/11/2019	2,153	2,153	2,090	2,100
03/12/2019	2,104	2,133	2,084	2,133
03/13/2019	2,127	2,145	2,127	2,142
03/14/2019	2,140	2,174	2,137	2,166
03/15/2019	2,185	2,190	2,159	2,187
03/18/2019	2,190	2,190	2,161	2,175
03/19/2019	2,178	2,188	2,169	2,181
03/20/2019	2,183	2,193	2,146	2,146
03/21/2019	2,133	2,160	2,125	2,160
03/22/2019	2,160	2,169	2,141	2,142
03/25/2019	2,145	2,151	2,129	2,147
03/26/2019	2,156	2,157.4	2,136	2,138
03/27/2019	2,130	2,141	2,126	2,137
03/28/2019	2,138	2,162	2,130	2,152
03/29/2019	2,155	2,172	2,155	2,170
04/01/2019	2,152	2,175	2,152	2,168
04/02/2019	2,184	2,204	2,175	2,200
04/03/2019	2,210	2,228	2,194	2,227
04/04/2019	2,220	2,240	2,212	2,232
04/05/2019	2,234	2,260	2,227	2,239
04/08/2019	2,237	2,258	2,223	2,224
04/09/2019	2,230	2,236	2,207	2,207
04/10/2019	2,218	2,230	2,208	2,224
04/11/2019	2,230	2,245	2,217	2,224
04/12/2019	2,244	2,244	2,212	2,239
04/15/2019	2,240	2,252	2,235	2,246
04/16/2019	2,249	2,281	2,238	2,281
04/17/2019	2,290	2,290	2,232	2,241
04/18/2019	2,236	2,246.54	2,222	2,233
04/23/2019	2,242	2,255	2,222	2,242
04/24/2019	2,249	2,262	2,232	2,262
04/25/2019	2,266	2,269	2,235	2,242
04/26/2019	2,235	2,235	2,185	2,220
04/29/2019	2,220	2,220	2,189	2,205
04/30/2019	2,217	2,218	2,201	2,204
05/01/2019	2,195	2,216	2,195	2,208
05/02/2019	2,180	2,199	2,170	2,187
05/03/2019	2,174	2,187.01	2,150	2,179
05/07/2019	2,173	2,195	2,140	2,140
05/08/2019	2,090	2,134	2,086	2,132
05/09/2019	2,054	2,064	2,037	2,043
05/10/2019	2,043	2,076	2,039	2,057
05/13/2019	2,044	2,058	2,028	2,028
05/14/2019	2,028	2,060	2,021	2,060
05/15/2019	2,065	2,069	2,041	2,052
05/16/2019	2,055	2,129	2,047	2,120
05/17/2019	2,129	2,130.94	2,093	2,105
05/20/2019	2,105	2,111	2,057	2,064
05/21/2019	2,078	2,078	2,045	2,063
05/22/2019	2,062	2,070.51	2,037	2,050
05/23/2019	2,037	2,056	2,019	2,032
05/24/2019	2,034	2,063	2,026	2,049
05/28/2019	2,057	2,110	2,053	2,093
05/29/2019	2,070	2,091	2,044	2,049
05/30/2019	2,054	2,072	2,051	2,072
05/31/2019	2,057	2,065	2,046	2,062
06/03/2019	2,049	2,076	2,046	2,066
06/04/2019	2,061	2,081	2,048	2,075
06/05/2019	2,080	2,092	2,071.5	2,087
06/06/2019	2,098	2,102	2,086	2,086
06/07/2019	2,085	2,097	2,083	2,090
06/10/2019	2,103	2,103	2,079	2,089
06/11/2019	2,094	2,094	2,069	2,082
06/12/2019	2,077	2,089	2,075	2,085
06/13/2019	2,091	2,094	2,078.54	2,085
06/14/2019	2,075	2,085	2,067	2,078
06/17/2019	2,085	2,099	2,075.5	2,095
06/18/2019	2,101	2,101	2,077	2,088
06/19/2019	2,083	2,096	2,079	2,085
06/20/2019	2,087	2,100	2,084	2,098
06/21/2019	2,098	2,113.01	2,098	2,112
06/24/2019	2,171	2,216	2,151	2,191
06/25/2019	2,181	2,201	2,175.97	2,194
06/26/2019	2,194	2,233	2,192	2,192
06/27/2019	2,191	2,197	2,168	2,180
06/28/2019	2,173	2,211	2,173	2,208
07/01/2019	2,220	2,239	2,217	2,229
07/02/2019	2,249	2,267	2,238	2,250
07/03/2019	2,260	2,300	2,253	2,300
07/04/2019	2,293	2,299	2,289	2,289
07/05/2019	2,297	2,298	2,270	2,276
07/08/2019	2,287	2,287	2,269	2,279
07/09/2019	2,278	2,291	2,268	2,291
07/10/2019	2,270	2,287	2,270	2,285
07/11/2019	2,289	2,290	2,266	2,266
07/12/2019	2,285	2,288.99	2,264	2,273
07/15/2019	2,230	2,271	2,186	2,271
07/16/2019	2,259	2,286	2,255	2,278
07/17/2019	2,285	2,297	2,251	2,272
07/18/2019	2,251	2,285	2,251	2,275
07/19/2019	2,283	2,290	2,272	2,281
07/22/2019	2,273	2,283	2,264	2,268
07/23/2019	2,271	2,280	2,257	2,257
07/24/2019	2,250	2,263	2,208	2,221
07/25/2019	2,231	2,249	2,223	2,227
07/26/2019	2,237	2,237	2,209	2,227
07/29/2019	2,223	2,247	2,223	2,235
07/30/2019	2,242	2,244	2,185	2,185
07/31/2019	2,182	2,190	2,147	2,167
08/01/2019	2,166	2,190	2,165	2,170
08/02/2019	2,154	2,170	2,138	2,146
08/05/2019	2,126	2,136	2,085	2,085
08/06/2019	2,085	2,107	2,070	2,073
08/07/2019	2,091	2,095	2,058	2,071
08/08/2019	2,075	2,091	2,035	2,061
08/09/2019	2,071	2,078	2,041	2,051
08/12/2019	2,064	2,074	2,014	2,014
08/13/2019	2,031	2,039	1,989	2,032
08/14/2019	2,097	2,155	2,081	2,115
08/15/2019	2,123	2,130	2,103	2,115
08/16/2019	2,121	2,151	2,118	2,150
08/19/2019	2,150	2,179	2,150	2,175
08/20/2019	2,185	2,205.5	2,175	2,175
08/21/2019	2,175	2,180	2,157.21	2,175
08/22/2019	2,174	2,184	2,150	2,160
08/23/2019	2,169	2,175	2,156	2,157
08/27/2019	2,151	2,169	2,135	2,165
08/28/2019	2,149	2,153	2,120	2,124
08/29/2019	2,118	2,133	2,106	2,120
08/30/2019	2,108	2,147	2,108	2,147
09/02/2019	2,146	2,164	2,140	2,161
09/03/2019	2,177	2,177	2,122	2,129
09/04/2019	2,108	2,143	2,086	2,095
09/05/2019	2,044	2,067	2,044	2,067
09/06/2019	2,071	2,079	2,062	2,073
09/09/2019	2,077	2,092.96	2,055	2,064
09/10/2019	2,076	2,110	2,069	2,100
09/11/2019	2,104	2,132	2,099	2,099
09/12/2019	2,099	2,113	2,092	2,113
09/13/2019	2,108	2,126	2,095	2,125
09/16/2019	2,111	2,120	2,088	2,104
09/17/2019	2,092	2,122	2,082	2,122
09/18/2019	2,121	2,136	2,108	2,129
09/19/2019	2,115	2,146	2,110	2,145
09/20/2019	2,130	2,182	2,130	2,147
09/23/2019	2,152	2,152.56	2,125	2,135
09/24/2019	2,146	2,146	2,126	2,136
09/25/2019	2,132	2,136	2,103	2,107
09/26/2019	2,102	2,111	2,090	2,100
09/27/2019	2,104	2,144.5	2,076	2,084
09/30/2019	2,074	2,142	2,074	2,118
10/01/2019	2,126	2,128	2,102	2,121
10/02/2019	2,100	2,107	2,046	2,046
10/03/2019	2,019	2,068	2,019	2,035
10/04/2019	2,028	2,062	2,000	2,055
10/07/2019	2,051	2,069	2,035	2,045
10/08/2019	2,050	2,070	2,039	2,046
10/09/2019	2,044	2,060	2,033	2,033
10/10/2019	2,026	2,048	2,024	2,037
10/11/2019	2,025	2,077	2,025	2,076
10/14/2019	2,076	2,078	2,029	2,038
10/15/2019	2,060	2,083	2,042	2,070
10/16/2019	2,057	2,070	2,031	2,040
10/17/2019	2,050	2,076	2,034	2,053
10/18/2019	2,053	2,066	2,039	2,054
10/21/2019	2,054	2,073	2,041	2,041
10/22/2019	2,042	2,050	2,032	2,041
10/23/2019	2,046	2,046	2,017	2,037
10/24/2019	2,029	2,054	2,029	2,035
10/25/2019	2,023	2,032	2,002	2,014
10/28/2019	2,000	2,024	2,000	2,016
10/29/2019	2,024	2,027	1,999.5	2,017
10/30/2019	2,003	2,032	2,003	2,032
10/31/2019	2,050	2,050	2,014	2,022
11/01/2019	2,037	2,037	2,014	2,021
11/04/2019	2,034	2,050	2,019	2,035
11/05/2019	2,035	2,063	2,025	2,063
11/06/2019	2,059	2,074	2,042	2,053
11/07/2019	2,067	2,100	2,061	2,099
11/08/2019	2,076	2,096	2,075	2,080
11/11/2019	2,060	2,069	2,044.99	2,062
11/12/2019	2,055	2,069	2,052	2,065
11/13/2019	2,045	2,055	2,038	2,053
11/14/2019	2,044	2,058	2,043	2,051
11/15/2019	2,065	2,065	2,033	2,049
11/18/2019	2,055	2,079	2,055	2,079
11/19/2019	2,093	2,102	2,053	2,064
11/20/2019	2,050	2,050	2,020	2,027
11/21/2019	2,030	2,069	2,030	2,060
11/22/2019	2,079	2,119	2,069	2,109
11/25/2019	2,108	2,121	2,094	2,099
11/26/2019	2,118	2,118	2,100.8	2,117
11/27/2019	2,131	2,148	2,116	2,148
11/28/2019	2,148	2,159	2,141	2,159
11/29/2019	2,137	2,159	2,137	2,140
12/02/2019	2,146	2,146	2,121	2,121
12/03/2019	2,117	2,140	2,082	2,082
12/04/2019	2,079	2,096	2,067	2,085
12/05/2019	2,093	2,106	2,084	2,096
12/06/2019	2,087	2,133	2,087	2,126
12/09/2019	2,113	2,149.35	2,113	2,142
12/10/2019	2,140	2,148	2,115	2,115
12/11/2019	2,132	2,133	2,092	2,119
12/12/2019	2,127	2,146	2,111	2,142
12/13/2019	2,176	2,223	2,167	2,202
12/16/2019	2,242	2,287	2,212	2,275
12/17/2019	2,295	2,295	2,258	2,277
12/18/2019	2,295	2,295	2,244	2,264
12/19/2019	2,263	2,267	2,247	2,262
12/20/2019	2,272	2,276	2,254	2,261
12/23/2019	2,274	2,301	2,261	2,298
12/24/2019	2,298	2,306.5	2,274.94	2,300
12/27/2019	2,315	2,319	2,297	2,317
12/30/2019	2,321	2,325	2,308.99	2,315
12/31/2019	2,315	2,332	2,298	2,309

Menu

Create your free account now!

ADM.L: Admiral Group plc Historical Data

2019 Historical Chart

Average

Low

High