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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,475.4291
CLOSE 2,477.2087

Low

LOW 1,858.5

High

HIGH 3,036
DATEOPENHIGHLOWCLOSE
01/02/20202,3272,3302,2962,302
01/03/20202,2692,2952,2682,290
01/06/20202,2682,2932,2652,281
01/07/20202,3002,3002,2752,289
01/08/20202,2792,2912,2612,268
01/09/20202,2752,3232,2672,313
01/10/20202,3312,3312,2942,299
01/13/20202,2952,3232,2762,306
01/14/20202,3002,3242,3002,318
01/15/20202,3012,310.012,2942,307
01/16/20202,2922,3402,2922,324
01/17/20202,3032,3302,2322,330
01/20/20202,3182,3312,3102,310
01/21/20202,3022,3022,2772,295
01/22/20202,2912,3082,2902,300
01/23/20202,3122,3122,2672,268
01/24/20202,3052,3172,2912,302
01/27/20202,2752,2822,2562,256
01/28/20202,2452,3012,2452,301
01/29/20202,3052,3132,2912,304
01/30/20202,3082,3082,2722,282
01/31/20202,2602,2772,2542,259
02/03/20202,2592,2762,2562,259
02/04/20202,2662,3022,2662,280
02/05/20202,2642,2962,2642,287
02/06/20202,3042,3082,2752,275
02/07/20202,3152,3202,2462,270
02/10/20202,2612,2962,2572,296
02/11/20202,2972,3192,2972,310
02/12/20202,3202,3402,3072,315
02/13/20202,3302,3302,3022,316
02/14/20202,3302,3432,3162,326
02/17/20202,3562,3562,3052,313
02/18/20202,2962,3342,294.992,310
02/19/20202,3112,3242,3002,319
02/20/20202,2992,3162,2952,298
02/21/20202,2872,2932,2702,275
02/24/20202,2492,2622,2272,262
02/25/20202,2642,281.52,2352,240
02/26/20202,2352,2442,1832,239
02/27/20202,2122,2342,1752,183
02/28/20202,1142,1362,0792,112
03/02/20202,1532,1812,1132,140
03/03/20202,1642,2102,1562,186
03/04/20202,1932,2132,1612,181
03/05/20202,1722,2382,1682,238
03/06/20202,2082,2102,1462,180
03/09/20202,1152,1212,0352,050
03/10/20202,0662,1362,0652,078
03/11/20202,1022,1252,0682,094
03/12/20201,9952,0011,877.51,887
03/13/20201,9622,0611,924.52,011
03/16/20201,9142,0521,858.52,027
03/17/20202,1282,2372,0442,232
03/18/20202,1982,3272,0912,226
03/19/20202,2062,2392,076.312,166
03/20/20202,3192,4022,0142,053
03/23/20201,9732,1601,9412,053
03/24/20202,1282,1372,0382,132
03/25/20202,2122,2192,0812,168
03/26/20202,1242,3162,1012,316
03/27/20202,2522,3002,1832,244
03/30/20202,2762,2982,1802,201
03/31/20202,2092,3002,2092,230
04/01/20202,2042,2912,1672,247
04/02/20202,2632,3012,2432,255
04/03/20202,2462,2502,1712,200
04/06/20202,2122,2532,1752,175
04/07/20202,2192,2272,1482,204
04/08/20202,1612,2042,124.132,204
04/09/20202,2222,2242,1322,216
04/14/20202,2512,2512,1902,212
04/15/20202,1962,2212,1232,142
04/16/20202,1382,172.672,0942,136
04/17/20202,1482,2182,1482,207
04/20/20202,2152,2322,1852,195
04/21/20202,1842,2802,178.22,253
04/22/20202,2832,3212,2772,283
04/23/20202,2982,2992,2482,278
04/24/20202,2702,3222,2512,308
04/27/20202,3212,351.32,2852,286
04/28/20202,2852,3712,2852,333
04/29/20202,3282,375.742,3162,330
04/30/20202,3482,3762,3252,330
05/01/20202,2982,3522,2832,314
05/04/20202,3482,3672,2942,367
05/05/20202,3722,4402,3722,440
05/06/20202,4412,5082,4412,508
05/07/20202,4752,4752,3982,415
05/11/20202,4112,4502,3942,424
05/12/20202,4252,4662,3972,419
05/13/20202,3962,4182,3772,410
05/14/20202,3952,409.12,2672,269
05/15/20202,2602,3102,2572,287
05/18/20202,2882,3182,2672,290
05/19/20202,3212,3352,2852,287
05/20/20202,2722,2832,2482,281
05/21/20202,2672,3062,2532,296
05/22/20202,2812,2932,2522,286
05/26/20202,3192,3322,2832,325
05/27/20202,3462,3632,3202,361
05/28/20202,4062,4062,3532,376
05/29/20202,3472,3952,2862,333
06/01/20202,3342,3532,2822,296
06/02/20202,3042,3172,2622,294
06/03/20202,3102,3312,2592,331
06/04/20202,3172,3572,3112,325
06/05/20202,3332,3352,2772,320
06/08/20202,3182,3192,2852,314
06/09/20202,3032,3102,2542,265
06/10/20202,2592,3092,2592,309
06/11/20202,2812,3212,2742,274
06/12/20202,2562,2642,2102,263
06/15/20202,2202,2992,2002,277
06/16/20202,2382,2882,2332,283
06/17/20202,2852,3342,2762,308
06/18/20202,3102,3122,2912,312
06/19/20202,3122,3382,3122,319
06/22/20202,3162,3852,3062,329
06/23/20202,3432,3452,3112,331
06/24/20202,3152,3342,3052,305
06/25/20202,3072,3232,2722,304
06/26/20202,3282,3572,3102,313
06/29/20202,2972,3162,2802,300
06/30/20202,3042,328.12,2892,299
07/01/20202,3102,3152,2672,293
07/02/20202,3242,3322,2992,321
07/03/20202,3372,3372,2712,278
07/06/20202,3112,3112,2612,285
07/07/20202,2692,2872,2582,265
07/08/20202,2572,2752,2462,259
07/09/20202,2982,2982,2342,240
07/10/20202,2382,2992,2382,286
07/13/20202,3022,3052,282.992,286
07/14/20202,2702,3332,2642,333
07/15/20202,3612,3712,329.562,349
07/16/20202,3502,3762,3312,376
07/17/20202,3842,3862,3632,363
07/20/20202,3622,3792,3362,374
07/21/20202,3982,3982,3172,338
07/22/20202,3312,3812,3292,374
07/23/20202,4002,4002,3572,372
07/24/20202,3272,3762,3272,346
07/27/20202,3642,3822,349.512,362
07/28/20202,3752,3842,3542,369
07/29/20202,3652,4032,3652,403
07/30/20202,4102,4102,3512,395
07/31/20202,4052,4202,3902,400
08/03/20202,3922,4772,3762,459
08/04/20202,4662,5092,4422,471
08/05/20202,4862,5252,466.312,492
08/06/20202,4622,5052,4622,485
08/07/20202,4882,5202,4772,520
08/10/20202,5222,5502,510.952,536
08/11/20202,5502,576.742,5142,525
08/12/20202,5802,7272,5752,708
08/13/20202,6872,7582,6732,689
08/14/20202,7102,7262,6752,688
08/17/20202,6522,7172,6522,712
08/18/20202,7042,721.072,6832,698
08/19/20202,6912,701.352,6662,680
08/20/20202,6732,6992,6592,660
08/21/20202,6622,6792,6312,666
08/24/20202,6712,6982,6592,676
08/25/20202,6822,7062,6382,640
08/26/20202,6452,6562,6342,656
08/27/20202,6482,6742,6442,644
08/28/20202,6632,6672,6372,637
09/01/20202,6382,6382,6032,625
09/02/20202,6632,6822,6382,681
09/03/20202,6052,6132,5612,568
09/04/20202,5532,5832,5342,556
09/07/20202,5942,5942,5552,578
09/08/20202,5982,6042,548.982,604
09/09/20202,6252,6862,5932,661
09/10/20202,6612,6732,6282,670
09/11/20202,6902,6992,6592,698
09/14/20202,7212,7292,6992,707
09/15/20202,7222,7592,6872,709
09/16/20202,7072,7622,6782,756
09/17/20202,7322,8062,7262,798
09/18/20202,7972,8462,7832,818
09/21/20202,8122,8242,747.982,775
09/22/20202,7712,7862,6952,700
09/23/20202,7222,7692,7102,762
09/24/20202,7602,7602,7232,737
09/25/20202,7372,7412,6612,688
09/28/20202,6922,7022,6502,653
09/29/20202,6422,658.982,5762,590
09/30/20202,5832,6242,5782,611
10/01/20202,6502,6502,605.592,642
10/02/20202,6312,6732,6042,673
10/05/20202,6842,7062,654.62,705
10/06/20202,6982,706.432,6352,652
10/07/20202,6522,6782,6212,657
10/08/20202,6592,6702,6252,659
10/09/20202,6662,6912,6572,684
10/12/20202,6822,7082,6752,694
10/13/20202,7042,716.52,6842,705
10/14/20202,7102,7272,6962,723
10/15/20202,7132,7312,6842,712
10/16/20202,7352,7792,7302,754
10/19/20202,7602,7912,7392,739
10/20/20202,7422,7902,729.032,783
10/21/20202,7812,7872,7492,773
10/22/20202,7732,797.022,7512,782
10/23/20202,7832,8022,7682,780
10/26/20202,7702,7922,7542,758
10/27/20202,7552,7942,7362,757
10/28/20202,7402,7992,7312,781
10/29/20202,7802,7952,7442,755
10/30/20202,7352,7772,7352,750
11/02/20202,7602,8142,7442,785
11/03/20202,7902,8642,7902,864
11/04/20202,8312,9392,8252,934
11/05/20202,9512,9542,9142,918
11/06/20202,9422,9662,9062,944
11/09/20202,9652,9822,8072,810
11/10/20202,8092,8282,7512,805
11/11/20202,7562,8852,7432,864
11/12/20202,8652,8982,8362,898
11/13/20202,8832,9222,875.722,902
11/16/20202,8982,9002,8642,875
11/17/20202,8672,9012,8532,897
11/18/20202,8932,9112,8862,893
11/19/20202,9002,9392,8772,939
11/20/20202,9402,9402,8902,931
11/23/20202,9292,9382,8762,876
11/24/20202,8822,8952,813.992,835
11/25/20202,8242,8512,8072,819
11/26/20202,8242,8352,7932,823
11/27/20202,8162,8482,7862,847
11/30/20202,8422,8872,8282,857
12/01/20202,8482,8882,8202,887
12/02/20202,8722,9002,8582,891
12/03/20202,8752,8872,8242,869
12/04/20202,8722,8892,8352,835
12/07/20202,8272,8452,7932,798
12/08/20202,7932,8312,7832,824
12/09/20202,8302,8302,7822,798
12/10/20202,8142,8652,8032,854
12/11/20202,8662,8872,8452,870
12/14/20202,8792,8922,8542,865
12/15/20202,8632,8752,8482,852
12/16/20202,8592,9552,8492,947
12/17/20202,9632,9922,9462,949
12/18/20202,9582,9702,9242,943
12/21/20202,9352,9812,9272,972
12/22/20202,9772,9902,9502,966
12/23/20202,9652,9742,9442,945
12/24/20202,9412,972.692,9182,923
12/29/20202,9513,0362,9513,022
12/30/20203,0223,0332,9682,972
12/31/20202,9232,9592,9062,906