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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,297.249
CLOSE 2,300.753

Low

LOW 1,813.78

High

HIGH 2,811
DATEOPENHIGHLOWCLOSE
01/03/20232,1402,182.22,1362,163
01/04/20232,1632,2402,1632,223
01/05/20232,2192,2322,1982,203
01/06/20232,2012,2322,2012,224
01/09/20232,2222,2372,1972,208
01/10/20232,2602,2802,2342,272
01/11/20232,0402,132.471,9002,117
01/12/20232,1092,1812,1082,169
01/13/20232,1792,2012,1652,184
01/16/20232,1842,1842,1292,161
01/17/20232,1572,1672,1302,145
01/18/20232,1422,1622,1272,131
01/19/20232,1162,1522,1152,116
01/20/20232,1172,1222,0782,095
01/23/20232,0982,1332,0982,112
01/24/20232,1192,1612,1052,134
01/25/20232,1352,1562,1302,139
01/26/20232,1462,1842,1452,184
01/27/20232,1942,2032,1772,202
01/30/20232,1982,2122,1802,203
01/31/20232,1952,2162,1902,200
02/01/20232,2122,2162,1962,205
02/02/20232,2022,3052,2022,300
02/03/20232,3072,3092,2462,280
02/06/20232,2672,301.952,259.712,291
02/07/20232,2802,2942,2442,260
02/08/20232,2662,2962,2602,260
02/09/20232,2482,274.82,2482,260
02/10/20232,2502,2502,1652,202
02/13/20232,2082,2342,1922,234
02/14/20232,2352,237.52,215.482,223
02/15/20232,2272,2522,216.512,242
02/16/20232,2502,2592,2232,231
02/17/20232,2212,2632,205.52,244
02/20/20232,2482,2642,226.922,245
02/21/20232,2412,2442,2002,202
02/22/20232,1942,2172,1752,200
02/23/20232,2002,2222,1902,204
02/24/20232,2062,2202,1902,195
02/27/20232,2072,2292,2012,218
02/28/20232,2152,2152,1812,201
03/01/20232,1952,2022,0982,148
03/02/20232,1442,1662,136.432,151
03/03/20232,1012,1112,0752,111
03/06/20232,1142,1162,0752,092
03/07/20232,0872,1132,0802,088
03/08/20231,9212,0781,888.52,003
03/09/20231,995.52,0181,9511,982.5
03/10/20231,942.51,957.51,873.51,881.5
03/13/20231,8851,953.51,813.781,912
03/14/20231,9071,9341,8881,920
03/15/20231,9101,944.791,8921,896.5
03/16/20231,9241,978.51,919.51,954.5
03/17/20231,9601,967.51,890.51,914.5
03/20/20231,8871,954.51,8811,937
03/21/20231,9501,975.51,940.451,970
03/22/20231,9701,9951,964.51,995
03/23/20231,998.52,0131,9822,010
03/24/20232,0032,0081,974.51,996
03/27/20232,0102,0402,001.022,024
03/28/20232,0372,0401,9831,994.5
03/29/20231,9992,0391,9862,018
03/30/20232,0302,0382,0022,015
03/31/20232,0212,0512,0162,038
04/03/20232,0392,056.72,0292,051
04/04/20232,0652,0902,0582,078
04/05/20232,0862,1322,0802,132
04/06/20232,1342,2282,1292,228
04/11/20232,2312,2712,2232,271
04/12/20232,2782,2972,2572,289
04/13/20232,3022,3062,2772,282
04/14/20232,2852,2912,209.752,222
04/17/20232,2232,2322,1882,193
04/18/20232,1972,2442,1932,234
04/19/20232,2222,2832,2212,272
04/20/20232,2742,2782,2532,272
04/21/20232,2642,2772,2382,261
04/24/20232,2652,2752,2502,262
04/25/20232,2512,2782,249.52,259
04/26/20232,2602,2712,2242,248
04/27/20232,2502,2782,2392,273
04/28/20232,2752,3212,2702,311
05/02/20232,3182,3182,2842,288
05/03/20232,2862,3052,2672,282
05/04/20232,2322,2372,1952,207
05/05/20232,2232,2402,2172,236
05/09/20232,1912,228.992,1482,222
05/10/20232,2272,2272,1262,175
05/11/20232,1722,2342,1662,234
05/12/20232,2332,2782,2332,254
05/15/20232,2672,2782,2192,247
05/16/20232,2482,2582,1932,193
05/17/20232,1782,2062,1712,190
05/18/20232,2032,2382,2012,227
05/19/20232,2352,2662,2192,249
05/22/20232,2602,3062,236.872,306
05/23/20232,3002,324.22,2922,300
05/24/20232,2872,3072,2502,279
05/25/20232,2962,3442,2872,313
05/26/20232,3172,3292,2902,319
05/30/20232,3312,3612,3232,336
05/31/20232,3332,3542,3042,325
06/01/20232,3252,3302,2802,307
06/02/20232,2982,3742,2982,374
06/05/20232,3752,3992,3592,364
06/06/20232,3702,4042,3502,392
06/07/20232,3962,404.412,3212,321
06/08/20232,3222,340.32,2792,293
06/09/20232,2922,2942,2582,294
06/12/20232,3132,3452,3102,328
06/13/20232,2392,255.752,1572,209
06/14/20232,2102,2652,1992,251
06/15/20232,2332,2802,2032,211
06/16/20232,2152,2352,1752,175
06/19/20232,1672,1972,1582,159
06/20/20232,1582,1722,1192,158
06/21/20232,1442,1562,1292,131
06/22/20232,1102,129.982,0912,095
06/23/20232,0902,1272,0702,116
06/26/20232,1162,1542,1012,154
06/27/20232,1572,1602,1132,138
06/28/20232,1382,1382,0402,067
06/29/20232,0662,073.492,0452,056
06/30/20232,0662,0942,0472,082
07/03/20232,0912,0992,0772,091
07/04/20232,0992,1052,0772,099
07/05/20232,1132,120.482,0722,074
07/06/20232,0622,0622,0282,035
07/07/20232,0362,0462,0152,029
07/10/20232,0102,0762,0102,067
07/11/20232,0612,0682,0252,044
07/12/20232,0442,082.682,0312,077
07/13/20232,0692,1102,0682,090
07/14/20232,0742,0892,0512,066
07/17/20232,0582,0742,0482,055
07/18/20232,0612,0882,047.812,081
07/19/20232,1112,1862,1112,178
07/20/20232,1882,2212,1732,206
07/21/20232,2082,228.072,1842,221
07/24/20232,2212,240.462,2172,227
07/25/20232,2082,2972,2032,297
07/26/20232,2932,3072,2812,289
07/27/20232,3052,3162,2742,274
07/28/20232,2722,2792,1582,158
07/31/20232,1332,155.992,1202,129
08/01/20232,1462,1552,1212,130
08/02/20232,1082,113.492,0482,058
08/03/20232,0752,1802,043.962,134
08/04/20232,1242,1382,0812,125
08/07/20232,1012,1232,0912,118
08/08/20232,0982,1522,0982,150
08/09/20232,1722,1852,1342,177
08/10/20232,1912,2092,179.242,209
08/11/20232,1942,2132,1922,207
08/14/20232,2082,2372,199.62,234
08/15/20232,2252,2342,1622,199
08/16/20232,1952,3752,188.392,358
08/17/20232,3412,3982,3302,375
08/18/20232,3812,3902,3272,361
08/21/20232,3602,3782,3352,362
08/22/20232,3712,4002,3502,386
08/23/20232,3932,4202,3622,389
08/24/20232,3942,4082,3662,376
08/25/20232,3722,3952,3652,390
08/29/20232,3902,4322,3812,432
08/30/20232,4252,4672,4232,467
08/31/20232,4822,5012,463.032,490
09/01/20232,4802,4802,4202,430
09/04/20232,4382,4472,3672,371
09/05/20232,3572,4122,344.242,394
09/06/20232,3632,4042,3552,404
09/07/20232,3502,4032,337.682,363
09/08/20232,3632,3832,3452,358
09/11/20232,3602,3732,3392,356
09/12/20232,3642,3832,3402,369
09/13/20232,3682,3922,3552,388
09/14/20232,3952,4432,3842,425
09/15/20232,4292,4492,4112,436
09/18/20232,4392,4732,4252,429
09/19/20232,4492,4492,3912,406
09/20/20232,4062,4372,398.842,415
09/21/20232,4002,4742,4002,444
09/22/20232,4332,4732,4232,435
09/25/20232,4262,436.62,3932,403
09/26/20232,4202,4332,3872,418
09/27/20232,4102,4142,3662,379
09/28/20232,3892,3952,3582,372
09/29/20232,3792,3942,3602,377
10/02/20232,3742,4262,3102,322
10/03/20232,3142,3422,3142,329
10/04/20232,3222,3502,3002,323
10/05/20232,3262,3842,3202,353
10/06/20232,3582,3892,3552,375
10/09/20232,3562,3962,3552,372
10/10/20232,3842,421.342,3542,409
10/11/20232,4002,4162,3902,401
10/12/20232,4152,4202,3982,402
10/13/20232,4312,4552,4032,415
10/16/20232,4232,4392,4032,413
10/17/20232,3972,436.992,3972,434
10/18/20232,4372,461.392,4122,431
10/19/20232,4372,5042,4302,489
10/20/20232,4802,4882,4212,435
10/23/20232,4502,4552,4222,435
10/24/20232,4362,4552,4222,449
10/25/20232,4542,4812,4312,474
10/26/20232,4722,4792,4342,458
10/27/20232,4612,4782,4342,434
10/30/20232,4592,4712,4362,440
10/31/20232,4522,4642,4242,443
11/01/20232,4572,5012,4512,493
11/02/20232,5012,5372,4932,497
11/03/20232,4972,5072,4692,491
11/06/20232,4912,5062,4602,480
11/07/20232,4842,5432,4802,509
11/08/20232,4992,5452,4762,538
11/09/20232,5312,5702,5272,562
11/10/20232,5572,5662,5252,550
11/13/20232,5542,5772,5272,568
11/14/20232,5702,5742,5452,551
11/15/20232,5582,6002,5382,578
11/16/20232,5782,5842,5502,555
11/17/20232,5622,6082,5552,599
11/20/20232,6022,6292,5982,622
11/21/20232,6752,7172,6122,692
11/22/20232,7072,7242,6802,690
11/23/20232,7002,7042,6862,696
11/24/20232,6962,7022,6642,664
11/27/20232,6792,7292,6592,709
11/28/20232,7302,7302,6882,709
11/29/20232,7082,7302,6812,703
11/30/20232,7292,7342,7002,701
12/01/20232,7132,727.72,7032,706
12/04/20232,6992,7322,6822,718
12/05/20232,7132,7422,6952,742
12/06/20232,7502,7842,7252,775
12/07/20232,7692,7922,7522,775
12/08/20232,7882,8032,7572,801
12/11/20232,8042,8112,7632,798
12/12/20232,7982,8042,7152,760
12/13/20232,7912,7912,7432,756
12/14/20232,7702,7932,6412,672
12/15/20232,6822,6882,6432,655
12/18/20232,6562,6742,6422,670
12/19/20232,6822,6912,656.52,680
12/20/20232,7112,7252,6882,714
12/21/20232,6792,7022,6612,673
12/22/20232,6792,6882,658.672,685
12/27/20232,6832,7112,6722,711
12/28/20232,7062,7252,7042,706
12/29/20232,7052,7162,6842,684