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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,129.8445
CLOSE 3,130.4862

Low

LOW 2,829

High

HIGH 3,706
DATEOPENHIGHLOWCLOSE
01/04/20212,9393,0042,9212,999
01/05/20212,9843,0452,9593,029
01/06/20213,0433,0543,0033,019
01/07/20213,0253,0342,9592,977
01/08/20212,9892,9942,9552,964
01/11/20212,9763,0082,9602,975
01/12/20213,0003,0112,9532,961
01/13/20212,9552,9712,9282,948
01/14/20212,9532,9582,9252,951
01/15/20212,9412,9502,8962,923
01/18/20212,9242,9482,9092,929
01/19/20212,9312,9482,8952,918
01/20/20212,9252,9362,9092,920
01/21/20212,9112,9452,9112,943
01/22/20212,9722,9832,9472,955
01/25/20212,9452,9662,9342,945
01/26/20212,9742,9742,9182,939
01/27/20212,9363,0032,9292,969
01/28/20212,9552,9772,9112,947
01/29/20212,9422,9422,8812,882
02/01/20212,8852,9332,8852,919
02/02/20212,9242,9542,9102,949
02/03/20212,9692,9742,9412,941
02/04/20212,9442,9872,9272,959
02/05/20212,9572,9672,9262,950
02/08/20212,9382,9522,8912,917
02/09/20212,9142,9522,8992,951
02/10/20212,9852,9852,9342,940
02/11/20212,9232,988.492,9232,982
02/12/20212,9993,027.962,9862,997
02/15/20213,0223,0752,9963,057
02/16/20213,0593,1053,0533,100
02/17/20213,0993,1143,0483,060
02/18/20213,0533,0753,0353,052
02/19/20213,0573,1063,054.073,067
02/22/20213,0493,0993,0353,081
02/23/20213,0823,1053,0093,089
02/24/20213,0783,1193,0663,091
02/25/20213,0713,1213,0513,107
02/26/20213,0863,1233,0643,088
03/01/20213,1053,1563,1053,127
03/02/20213,1343,2383,1333,200
03/03/20213,2253,2383,1323,147
03/04/20213,2003,2493,0453,063
03/05/20213,0203,034.932,9382,959
03/08/20212,9622,9672,878.992,932
03/09/20212,9382,9532,9012,948
03/10/20212,9382,9442,9112,944
03/11/20212,9512,9952,9382,938
03/12/20212,9282,9562,9162,944
03/15/20212,9572,9662,8952,912
03/16/20212,9352,9742,9102,965
03/17/20212,9602,9852,9502,973
03/18/20212,9842,9932,9632,987
03/19/20212,9753,0122,9712,975
03/22/20212,9593,0062,9482,986
03/23/20212,9813,0482,9613,046
03/24/20213,0403,086.92,9892,993
03/25/20212,9893,0232,9782,989
03/26/20212,9903,0522,9733,039
03/29/20213,0473,050.972,9762,981
03/30/20212,9933,0512,9803,039
03/31/20213,0453,1343,0343,101
04/01/20213,1433,1433,0363,057
04/06/20213,0863,1243,0863,122
04/07/20213,1303,1443,1063,131
04/08/20213,1343,2003,117.973,190
04/09/20213,1973,1983,1503,150
04/12/20213,1453,2163,1453,204
04/13/20213,2103,2273,1703,204
04/14/20213,2123,2253,180.313,197
04/15/20213,2023,2073,1783,207
04/16/20213,2113,2143,1783,200
04/19/20213,2023,2373,178.883,194
04/20/20213,1853,1993,1373,142
04/21/20213,1433,2413,1363,204
04/22/20213,2253,2573,1883,190
04/23/20213,1823,1983,1633,195
04/26/20213,2003,2403,188.013,208
04/27/20213,2123,240.923,1543,170
04/28/20213,1713,1893,1313,142
04/29/20213,1383,1673,1333,145
04/30/20213,1483,2463,122.993,129
05/04/20213,1313,1563,0993,112
05/05/20213,1103,1273,1023,110
05/06/20213,0433,069.012,9562,964
05/07/20212,9672,9842,9472,978
05/10/20212,9802,9882,955.992,978
05/11/20212,9612,9672,8862,913
05/12/20212,9062,9182,8752,876
05/13/20212,8662,9132,837.772,899
05/14/20212,9282,950.222,9212,945
05/17/20212,9452,9542,934.852,948
05/18/20212,9692,9792,9422,950
05/19/20212,9372,956.022,9142,950
05/20/20212,9632,9692,940.812,957
05/21/20212,9592,9642,931.742,938
05/24/20212,9452,9502,9082,908
05/25/20212,9182,9442,882.172,940
05/26/20212,9442,9812,9432,949
05/27/20212,9382,9552,9112,915
05/28/20212,9042,9702,9042,939
06/01/20212,9433,0222,9323,018
06/02/20213,0163,0282,9973,010
06/03/20213,0153,0232,9953,015
06/04/20213,0163,0553,0013,055
06/07/20213,0673,1243,0563,116
06/08/20213,1263,1263,0753,084
06/09/20213,0793,0813,0223,039
06/10/20213,0543,0563,0193,047
06/11/20213,0463,0813,0273,067
06/14/20213,0753,1263,0703,110
06/15/20213,114.663,1773,114.663,155
06/16/20213,1783,237.733,1603,237
06/17/20213,2133,2333,1833,201
06/18/20213,2013,2413,1893,209
06/21/20213,1993,220.963,1503,192
06/22/20213,2243,2433,1893,236
06/23/20213,2383,2483,2243,224
06/24/20213,2323,2583,2043,217
06/25/20213,2193,2373,2053,232
06/28/20213,2303,2503,2103,239
06/29/20213,1883,241.873,1613,204
06/30/20213,2023,2133,1443,144
07/01/20213,1613,1703,1053,139
07/02/20213,1453,1573,1073,124
07/05/20213,1143,1393,1003,139
07/06/20213,1343,1433,1153,143
07/07/20213,1453,1993,1303,194
07/08/20213,1813,1923,1283,132
07/09/20213,1513,1653,1043,121
07/12/20213,2563,3163,1823,244
07/13/20213,2313,2743,2313,251
07/14/20213,2553,2763,2443,265
07/15/20213,2423,3323,2423,247
07/16/20213,2803,2873,2453,287
07/19/20213,2813,3043,2663,287
07/20/20213,2943,3013,2373,260
07/21/20213,2673,2973,2613,297
07/22/20213,3093,3193,2793,308
07/23/20213,3103,3523,3103,350
07/26/20213,3323,3483,3253,326
07/27/20213,3193,3573,3123,356
07/28/20213,3373,3683,3373,352
07/29/20213,3503,3763,3353,376
07/30/20213,3643,4023,3393,400
08/02/20213,4133,435.493,3763,383
08/03/20213,3913,4393,3863,422
08/04/20213,4353,4513,4023,413
08/05/20213,4113,4363,3973,408
08/06/20213,4103,4143,3783,410
08/09/20213,4043,4263,3963,410
08/10/20213,4193,4633,4053,449
08/11/20213,4663,589.683,4583,584
08/12/20213,5783,6413,5743,613
08/13/20213,6103,6153,5863,608
08/16/20213,5873,6263,5843,620
08/17/20213,6193,6633,6043,647
08/18/20213,6483,6753,6203,664
08/19/20213,6183,6813,6143,672
08/20/20213,6883,7063,6503,676
08/23/20213,6883,7013,6593,686
08/24/20213,6853,6913,6693,688
08/25/20213,6683,6963,6303,649
08/26/20213,6313,6853,6283,653
08/27/20213,6503,6973,6323,658
08/31/20213,6783,6783,6013,611
09/01/20213,6283,6483,5963,627
09/02/20213,4673,515.733,459.963,488
09/03/20213,4913,4913,4613,486
09/06/20213,5013,5273,4923,510
09/07/20213,5053,5163,465.13,495
09/08/20213,4813,5093,4383,492
09/09/20213,4813,4933,4583,474
09/10/20213,4713,5743,4713,497
09/13/20213,5003,5503,5003,521
09/14/20213,5273,5503,5143,526
09/15/20213,5343,5583,5183,518
09/16/20213,5223,5293,5033,511
09/17/20213,5253,5523,5113,524
09/20/20213,5063,514.573,3793,383
09/21/20213,3993,4543,3993,454
09/22/20213,4663,4733,4463,455
09/23/20213,4603,4923,4393,452
09/24/20213,4413,4523,4043,416
09/27/20213,4433,4433,2903,294
09/28/20213,2873,2953,1673,180
09/29/20213,1673,1883,1013,126
09/30/20213,1443,207.493,0623,108
10/01/20213,0963,1743,071.253,131
10/04/20213,1163,1933,1113,127
10/05/20213,1213,1693,1213,146
10/06/20213,1343,1393,0873,112
10/07/20213,1253,1353,0613,072
10/08/20213,0813,1163,0413,057
10/11/20213,0383,0533,0003,038
10/12/20213,0263,0493,0163,049
10/13/20212,9673,0422,9673,007
10/14/20213,0083,0122,9522,976
10/15/20212,9933,0012,9673,001
10/18/20212,9903,0002,9702,986
10/19/20212,9933,0212,9783,009
10/20/20213,0083,0182,9883,010
10/21/20213,0013,0382,993.383,038
10/22/20213,0483,0493,0223,033
10/25/20213,0343,0593,0073,032
10/26/20213,0333,056.93,0243,047
10/27/20212,9002,9292,8362,879
10/28/20212,8862,9072,8562,890
10/29/20212,8852,8882,8292,870
11/01/20212,8702,9032,8542,898
11/02/20212,9032,9032,8672,870
11/03/20212,8612,8732,8442,850
11/04/20212,8572,8802,835.22,880
11/05/20212,8802,9252,8782,902
11/08/20212,8972,9262,893.22,900
11/09/20212,9002,909.012,8572,901
11/10/20212,8932,9242,8832,920
11/11/20212,9222,9382,9162,926
11/12/20212,9302,9452,9182,930
11/15/20212,9392,9862,9242,986
11/16/20212,9732,9862,9532,968
11/17/20212,9622,9622,9352,958
11/18/20212,9632,9842,950.162,960
11/19/20212,9713,0082,9562,980
11/22/20213,0013,007.992,9772,985
11/23/20212,9612,9742,9422,964
11/24/20212,9712,9732,9332,948
11/25/20212,9592,9902,9512,967
11/26/20212,9182,9702,9092,963
11/29/20212,9753,0362,9623,013
11/30/20213,0023,005.352,9572,957
12/01/20212,9732,9982,949.52,988
12/02/20212,9782,9962,9602,988
12/03/20212,9943,001.042,9602,961
12/06/20212,9703,0022,9652,991
12/07/20212,9993,0412,9973,021
12/08/20213,0293,1023,0243,102
12/09/20213,1083,1323,0753,088
12/10/20213,0803,1143,0643,088
12/13/20213,0873,0883,0673,081
12/14/20213,0903,1093,0733,074
12/15/20213,0643,1063,0643,095
12/16/20213,1183,1213,0933,104
12/17/20213,0953,1183,0793,109
12/20/20213,0763,0943,0583,092
12/21/20213,1123,1173,0933,095
12/22/20213,1003,118.323,0933,117
12/23/20213,1213,128.823,1003,103
12/24/20213,1273,135.53,0933,095
12/29/20213,1213,1663,0983,150
12/30/20213,1503,1693,1363,140
12/31/20213,1313,1583,1243,157