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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,335.602
CLOSE 2,332.662

Low

LOW 1,691.5

High

HIGH 3,301
DATEOPENHIGHLOWCLOSE
01/04/20223,2003,2073,0713,078
01/05/20223,0793,0933,0553,072
01/06/20223,0533,0883,0443,079
01/07/20223,0743,0883,0583,082
01/10/20223,0873,0923,0543,079
01/11/20223,0873,1343,0773,101
01/12/20223,1073,1253,0883,101
01/13/20223,1053,134.83,0913,113
01/14/20223,1003,1363,0953,111
01/17/20223,1303,2583,1223,241
01/18/20223,2233,2473,201.53,230
01/19/20223,2193,2843,2033,266
01/20/20223,2613,3013,2363,250
01/21/20223,2203,2543,1653,171
01/24/20223,1353,1723,0943,125
01/25/20223,1403,1733,1213,131
01/26/20223,1503,1663,1343,150
01/27/20223,1203,2293,1143,205
01/28/20223,2003,2083,1583,173
01/31/20223,1853,1863,1403,144
02/01/20223,1463,1793,0513,051
02/02/20223,0523,1013,0393,080
02/03/20223,0823,0943,0113,012
02/04/20223,0233,0432,9422,959
02/07/20222,9733,0062,946.552,999
02/08/20223,0103,0102,9462,955
02/09/20223,0123,0753,0123,074
02/10/20223,0863,0862,9833,036
02/11/20223,0263,0543,0153,054
02/14/20223,0333,0413,0033,030
02/15/20223,0213,0663,0183,050
02/16/20223,0523,0543,0203,042
02/17/20223,0403,0552,9902,993
02/18/20222,9913,0112,9632,963
02/21/20222,9693,0072,9522,957
02/22/20222,9152,9972,8992,970
02/23/20222,9803,0222,9683,010
02/24/20222,9663,0142,8612,871
02/25/20222,8992,9802,8832,960
02/28/20222,9413,0102,9412,977
03/01/20222,9813,0152,9442,951
03/02/20222,9302,9732,9152,958
03/03/20222,9002,9202,4922,540
03/04/20222,5232,6372,498.062,505
03/07/20222,4552,4852,3462,443
03/08/20222,4182,4972,3812,464
03/09/20222,4982,512.212,4202,439
03/10/20222,4342,4812,3862,481
03/11/20222,4902,589.692,4892,568
03/14/20222,5992,7112,5942,653
03/15/20222,6212,634.092,5552,576
03/16/20222,6122,6402,5852,631
03/17/20222,6352,6482,5362,595
03/18/20222,6032,6172,5602,597
03/21/20222,6122,6172,5702,611
03/22/20222,6182,6182,5472,605
03/23/20222,6202,6312,5702,600
03/24/20222,6102,6182,5702,583
03/25/20222,5802,5812,5142,535
03/28/20222,5482,5602,524.52,536
03/29/20222,6012,646.62,5772,604
03/30/20222,5922,6102,5432,573
03/31/20222,6092,6292,5632,563
04/01/20222,5682,5812,5402,558
04/04/20222,5722,5872,5292,540
04/05/20222,5422,5702,5172,563
04/06/20222,5552,5772,5242,554
04/07/20222,5722,5822,520.52,562
04/08/20222,5912,5912,5612,573
04/11/20222,5682,5812,5362,536
04/12/20222,5212,5282,472.52,512
04/13/20222,5082,5082,4642,498
04/14/20222,4992,4992,4692,493
04/19/20222,5002,517.982,4312,444
04/20/20222,4452,496.692,4302,486
04/21/20222,4962,5472,4802,534
04/22/20222,5252,5482,4992,529
04/25/20222,5102,517.462,4802,509
04/26/20222,5262,5462,5112,514
04/27/20222,5132,5152,4542,495
04/28/20222,5122,5432,4922,523
04/29/20222,5212,5282,4902,524
05/03/20222,5202,5612,510.722,561
05/04/20222,5462,5462,4302,493
05/05/20222,4002,4102,3212,321
05/06/20222,3132,3812,3062,345
05/09/20222,3102,3402,2792,300
05/10/20222,3262,3372,2792,279
05/11/20222,2882,2882,2232,236
05/12/20222,2192,255.82,196.82,245
05/13/20222,2362,256.762,2232,249
05/16/20222,2502,2852,2342,285
05/17/20222,2892,311.622,2612,267
05/18/20222,2662,2722,227.652,231
05/19/20222,2202,223.72,1282,147
05/20/20222,1562,2102,1562,174
05/23/20222,1992,2242,1882,220
05/24/20222,2122,2202,1672,171
05/25/20222,1892,2212,1772,193
05/26/20222,1942,2202,1772,218
05/27/20222,2192,2482,2072,238
05/30/20222,2392,2422,2202,229
05/31/20222,2262,2312,199.52,223
06/01/20222,2322,2612,2012,201
06/06/20222,2102,2882,2052,277
06/07/20222,2632,2752,2532,262
06/08/20222,2602,274.012,2342,243
06/09/20222,2362,2372,1892,200
06/10/20222,1902,2022,1412,141
06/13/20222,1172,1412,0762,141
06/14/20222,1502,1632,1132,130
06/15/20222,1382,1852,1362,167
06/16/20222,1562,1612,0962,119
06/17/20222,1072,1392,1022,113
06/20/20222,1192,1572,0902,157
06/21/20222,1592,1632,1012,103
06/22/20222,0962,1642,0822,162
06/23/20222,1542,1782,1212,172
06/24/20222,1832,2222,1732,219
06/27/20222,2412,2652,2232,257
06/28/20222,2632,2762,2382,240
06/29/20222,2232,2472,1962,245
06/30/20222,2232,2512,2062,244
07/01/20222,2442,2582,2172,234
07/04/20222,2422,2582,2162,228
07/05/20222,2352,2422,1902,225
07/06/20222,2512,2992,2512,293
07/07/20222,3022,3302,2902,321
07/08/20222,3112,3572,3072,335
07/11/20222,3082,3272,3002,316
07/12/20222,3082,3732,3032,357
07/13/20222,3532,3732,3312,361
07/14/20222,3172,3251,9141,933.5
07/15/20221,894.51,931.51,8521,882
07/18/20221,806.51,828.51,691.51,738
07/19/20221,7391,770.51,7111,729
07/20/20221,7241,7701,7241,749
07/21/20221,747.51,793.331,7161,745.5
07/22/20221,7521,7771,7221,735.5
07/25/20221,7341,7451,707.51,736.5
07/26/20221,734.51,794.51,731.961,787.5
07/27/20221,8021,838.71,7851,809
07/28/20221,836.51,8841,8091,884
07/29/20221,8891,9181,8731,918
08/01/20221,924.51,940.51,9041,909.5
08/02/20221,911.51,936.491,889.51,919
08/03/20221,914.51,9401,8961,928
08/04/20221,935.51,9931,935.51,968
08/05/20221,968.51,989.51,9511,958
08/08/20221,966.51,986.51,957.51,984
08/09/20221,9902,005.81,967.51,967.5
08/10/20222,0042,2242,0042,216
08/11/20222,2142,2532,1832,234
08/12/20222,2482,2792,2392,258
08/15/20222,2802,3102,249.92,310
08/16/20222,3152,3272,2642,288
08/17/20222,3012,3282,2892,306
08/18/20222,3102,3232,2712,299
08/19/20222,2932,3372,2932,322
08/22/20222,3112,3132,249.52,267
08/23/20222,2602,2662,2142,225
08/24/20222,2222,2652,2212,244
08/25/20222,2532,2582,1902,218
08/26/20222,2192,2322,190.072,192
08/30/20222,1892,2012,1502,159
08/31/20222,1632,1672,1222,122
09/01/20222,0212,1011,979.52,009
09/02/20222,0282,0782,0132,075
09/05/20222,0352,1022,0252,102
09/06/20222,1162,1802,1162,169
09/07/20222,1932,2132,1672,201
09/08/20222,2202,228.52,1562,167
09/09/20222,1652,2052,1622,201
09/12/20222,2202,2782,2062,271
09/13/20222,2792,2892,2292,230
09/14/20222,2522,2522,1982,198
09/15/20222,2052,2782,1982,262
09/16/20222,2202,2912,2112,272
09/20/20222,2612,2612,1242,152
09/21/20222,1432,1742,1052,159
09/22/20222,1382,2022,1212,121
09/23/20222,1302,1362,0472,070
09/26/20222,0962,096.752,0252,030
09/27/20222,0202,0361,8991,976.5
09/28/20221,9681,9731,836.51,926.5
09/29/20221,9201,966.51,897.51,931.5
09/30/20221,9201,9531,892.51,914.5
10/03/20221,9051,917.51,875.51,906
10/04/20221,918.52,0131,904.52,012
10/05/20222,0132,0401,998.52,011
10/06/20222,0282,0391,9651,973.5
10/07/20221,9611,964.51,911.51,917.5
10/10/20221,8971,942.651,884.51,913.5
10/11/20221,904.51,914.51,8921,910.5
10/12/20221,9131,9141,877.251,892.5
10/13/20221,8761,9391,8621,898.5
10/14/20221,9311,963.51,911.51,923
10/17/20221,919.51,959.51,9111,936
10/18/20221,955.51,962.51,9351,950
10/19/20221,9531,960.51,928.51,948.5
10/20/20221,950.51,955.51,9321,952
10/21/20221,939.51,9541,9151,948
10/24/20221,9581,975.51,943.51,957
10/25/20221,9692,0161,958.52,009
10/26/20222,0062,0111,974.51,985
10/27/20221,981.52,0321,970.52,017
10/28/20222,0062,0151,9931,998
10/31/20221,9992,0311,9882,017
11/01/20222,0332,0632,0222,030
11/02/20222,0372,0371,9681,993
11/03/20221,9792,0251,9791,995
11/04/20221,993.52,0341,969.52,020
11/07/20222,0112,0231,979.451,984.5
11/08/20221,967.51,967.51,868.51,929.5
11/09/20221,9281,987.51,9281,986.5
11/10/20221,974.52,0851,966.52,085
11/11/20222,0282,0962,007.912,046
11/14/20222,0522,1332,0372,120
11/15/20222,1182,1212,0702,073
11/16/20222,0712,0812,0292,041
11/17/20222,0512,0892,0482,065
11/18/20222,0722,1122,0642,092
11/21/20222,0702,0882,0552,080
11/22/20222,0832,1012,0672,088
11/23/20222,0882,1012,055.52,097
11/24/20222,0972,147.522,0952,107
11/25/20222,1192,1282,0812,128
11/28/20222,1162,1262,0342,034
11/29/20221,9962,0321,9702,027
11/30/20222,0412,0562,0142,026
12/01/20222,0392,0892,0332,059
12/02/20222,0532,0682,019.52,036
12/05/20222,0322,0392,0142,026
12/06/20222,0232,0322,0022,002
12/07/20221,997.52,0141,978.251,993
12/08/20221,984.52,0031,9701,979
12/09/20221,9842,0241,9752,015
12/12/20222,0182,0212,0022,016
12/13/20222,0212,0752,0112,052
12/14/20222,0552,0912,0422,085
12/15/20222,0802,0802,0392,052
12/16/20222,0482,0492,0072,015
12/19/20222,0182,0482,0102,039
12/20/20222,0292,0572,0162,057
12/21/20222,0572,0792,0532,076
12/22/20222,0802,1152,076.252,078
12/23/20222,0792,1092,0712,106
12/28/20222,1122,131.82,1092,122
12/29/20222,1172,1332,1032,127
12/30/20222,1282,1482,1272,137