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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,672.4862
CLOSE 2,669.3834

Low

LOW 2,383

High

HIGH 3,143
DATEOPENHIGHLOWCLOSE
01/02/20242,6902,708.322,6722,681
01/03/20242,6812,6922,6642,684
01/04/20242,6742,7042,672.682,700
01/05/20242,6862,7032,6602,688
01/08/20242,6842,7212,6782,721
01/09/20242,7282,734.032,6992,722
01/10/20242,7262,7322,5512,569
01/11/20242,5732,6022,5552,571
01/12/20242,5732,6022,5672,582
01/15/20242,5872,6392,5872,625
01/16/20242,6132,6322,600.782,620
01/17/20242,5942,5982,5132,561
01/18/20242,5502,5502,484.452,501
01/19/20242,5142,5282,4952,528
01/22/20242,5222,5722,516.62,559
01/23/20242,5662,566.622,4852,485
01/24/20242,4882,5162,4752,502
01/25/20242,5072,5302,5012,510
01/26/20242,5052,536.992,4982,517
01/29/20242,5172,5182,4862,490
01/30/20242,4952,5152,4882,500
01/31/20242,5052,5352,4982,515
02/01/20242,5082,5242,4972,499
02/02/20242,5092,5212,4742,474
02/05/20242,4882,5152,4832,502
02/06/20242,5092,5232,4872,488
02/07/20242,4822,5022,4762,489
02/08/20242,4992,5682,4912,531
02/09/20242,5232,5342,512.662,534
02/12/20242,5502,5632,5262,547
02/13/20242,5102,553.992,5082,534
02/14/20242,5432,5562,5332,548
02/15/20242,5812,6002,562.522,581
02/16/20242,5752,5952,5652,589
02/19/20242,5802,5892,5352,567
02/20/20242,5642,6042,5622,583
02/21/20242,5812,5882,559.652,576
02/22/20242,5782,5962,5692,569
02/23/20242,5552,5772,515.662,533
02/26/20242,5332,5802,5252,580
02/27/20242,5802,5932,5532,577
02/28/20242,5912,7072,5542,599
02/29/20242,6092,6872,6022,666
03/01/20242,6842,6902,6442,678
03/04/20242,6642,6782,6182,650
03/05/20242,6442,6852,6442,681
03/06/20242,6842,6862,6472,664
03/07/20242,6372,701.822,5912,612
03/08/20242,6092,6092,5442,573
03/11/20242,5672,6982,5632,698
03/12/20242,7122,7432,6682,733
03/13/20242,7312,7582,6502,650
03/14/20242,6572,6902,6372,683
03/15/20242,7462,7712,7132,734
03/18/20242,7352,7752,7092,763
03/19/20242,7812,7882,7602,771
03/20/20242,7702,8112,7682,809
03/21/20242,8352,8572,7962,833
03/22/20242,8612,8702,8072,818
03/25/20242,8212,8502,8012,830
03/26/20242,8242,8442,7952,830
03/27/20242,8412,8442,7932,829
03/28/20242,8372,849.992,8172,837
04/02/20242,8352,8532,7782,778
04/03/20242,7712,7822,6942,694
04/04/20242,6942,7062,6312,637
04/05/20242,6452,6722,6052,660
04/08/20242,6552,6772,626.332,658
04/09/20242,6502,6662,6382,655
04/10/20242,6602,6892,6572,672
04/11/20242,6562,6832,6292,669
04/12/20242,6742,700.52,6662,671
04/15/20242,6752,7142,664.52,711
04/16/20242,7122,7332,6752,692
04/17/20242,6782,7202,6702,689
04/18/20242,7062,7362,6782,710
04/19/20242,7062,7372,6882,735
04/22/20242,7632,7922,7532,779
04/23/20242,7932,8052,7382,799
04/24/20242,7952,7952,7642,764
04/25/20242,7412,759.52,6822,692
04/26/20242,6972,7152,6722,699
04/29/20242,7002,745.392,7002,733
04/30/20242,7242,7552,6822,729
05/02/20242,6892,7102,6652,691
05/03/20242,7072,7262,6742,702
05/07/20242,7182,7452,7032,741
05/08/20242,7492,7742,7252,773
05/09/20242,7462,7542,7112,748
05/10/20242,7452,7762,7252,750
05/13/20242,7502,7692,6962,697
05/14/20242,6942,7112,6762,696
05/15/20242,7012,7192,6742,674
05/16/20242,6812,6962,6712,671
05/17/20242,6722,6822,6442,669
05/20/20242,6692,6982,6672,698
05/21/20242,6852,7332,6702,733
05/22/20242,7502,7772,7262,756
05/23/20242,7532,7732,7052,705
05/24/20242,6872,7442,6712,725
05/28/20242,7362,7552,6772,692
05/29/20242,6902,7382,6722,709
05/30/20242,7052,7242,6832,712
05/31/20242,7132,7242,7002,714
06/03/20242,7352,7502,7092,736
06/04/20242,7432,744.82,6962,699
06/05/20242,7052,7512,6952,745
06/06/20242,7522,7722,745.52,767
06/07/20242,7762,7762,7232,730
06/10/20242,7132,7172,6572,657
06/11/20242,6652,6752,5632,563
06/12/20242,5432,5932,5432,576
06/13/20242,5712,5822,5442,557
06/14/20242,5582,5702,5332,551
06/17/20242,5882,5932,5732,585
06/18/20242,5942,599.562,5752,589
06/19/20242,5862,5922,5632,577
06/20/20242,5712,5992,5642,592
06/21/20242,5922,6052,5452,564
06/24/20242,5692,6082,5542,569
06/25/20242,6422,6542,5982,627
06/26/20242,6382,6522,5822,597
06/27/20242,6952,7182,6432,643
06/28/20242,6592,6812,6102,615
07/01/20242,6272,6312,5732,574
07/02/20242,5902,5902,5262,543
07/03/20242,5462,5732,5312,573
07/04/20242,5732,5932,5552,569
07/05/20242,5842,6042,5682,583
07/08/20242,5712,612.342,5712,609
07/09/20242,6362,6362,5872,593
07/10/20242,6442,6442,5992,624
07/11/20242,6402,6562,5982,598
07/12/20242,6102,6172,5812,609
07/15/20242,5962,611.542,5782,580
07/16/20242,5962,5962,5582,588
07/17/20242,6132,6132,5572,599
07/18/20242,6102,6202,5862,599
07/19/20242,6152,6152,5642,566
07/22/20242,5662,6292,5592,629
07/23/20242,6232,6452,613.692,627
07/24/20242,5872,6422,5872,628
07/25/20242,6142,6402,578.422,633
07/26/20242,6172,6642,6022,655
07/29/20242,6682,7042,660.442,671
07/30/20242,6572,7372,6562,737
07/31/20242,7522,7862,7362,754
08/01/20242,7572,7622,7072,728
08/02/20242,7092,7252,6632,697
08/05/20242,6472,6622,6002,618
08/06/20242,6102,6462,5952,627
08/07/20242,6352,6742,6312,674
08/08/20242,6662,6702,626.52,662
08/09/20242,6512,675.312,6432,675
08/12/20242,6832,7022,6732,698
08/13/20242,7052,7572,6992,757
08/14/20242,8002,8102,7732,810
08/15/20243,0913,1432,975.592,993
08/16/20242,9903,0482,9482,960
08/19/20242,9553,0112,9332,933
08/20/20242,9272,9452,8832,900
08/21/20242,9052,9342,8922,903
08/22/20242,9182,9512,9042,951
08/23/20242,9542,9632,9172,942
08/27/20242,9272,9622,9242,935
08/28/20242,9422,9522,9182,928
08/29/20242,9322,9382,9132,922
08/30/20242,9232,9282,9092,918
09/02/20242,9212,9302,8942,906
09/03/20242,9062,9202,8882,917
09/04/20242,8852,9312,8852,931
09/05/20242,8412,880.862,8142,814
09/06/20242,8072,8292,7852,792
09/09/20242,8112,8382,7932,838
09/10/20242,8232,8652,8152,845
09/11/20242,8512,8672,8132,852
09/12/20242,8702,8842,8552,875
09/13/20242,8812,9002,8702,897
09/16/20242,8962,9032,8832,890
09/17/20242,9192,9242,8792,879
09/18/20242,8722,8832,8412,871
09/19/20242,8982,8982,8572,893
09/20/20242,8782,8972,8052,825
09/23/20242,8202,8472,798.352,821
09/24/20242,8462,8462,7772,784
09/25/20242,7602,811.52,749.942,786
09/26/20242,7992,8112,7772,800
09/27/20242,8102,8102,7892,808
09/30/20242,8032,8122,7832,784
10/01/20242,7902,7922,7482,782
10/02/20242,7702,7982,7562,798
10/03/20242,8042,8192,7922,803
10/04/20242,7962,8212,7812,804
10/07/20242,8242,8242,762.012,767
10/08/20242,7562,7612,730.22,736
10/09/20242,7492,753.192,7242,746
10/10/20242,7352,761.22,7242,736
10/11/20242,7472,7502,7222,739
10/14/20242,7382,7472,7272,747
10/15/20242,7532,7762,752.12,776
10/16/20242,7432,7442,6542,714
10/17/20242,7242,756.022,7062,756
10/18/20242,7482,7592,739.372,746
10/21/20242,7452,748.572,6982,698
10/22/20242,6772,6782,6172,645
10/23/20242,6402,6482,6032,626
10/24/20242,6302,6352,6092,626
10/25/20242,6052,6222,5722,572
10/28/20242,5782,600.62,571.922,593
10/29/20242,5992,6072,517.92,571
10/30/20242,5912,6572,5752,596
10/31/20242,5712,5772,540.562,564
11/01/20242,5582,5802,5502,563
11/04/20242,5552,5792,5512,553
11/05/20242,5452,5612,5272,543
11/06/20242,5502,5952,5202,524
11/07/20242,5382,5402,4972,521
11/08/20242,5282,5322,4962,515
11/11/20242,5162,5462,5142,528
11/12/20242,5122,5342,4582,472
11/13/20242,4772,5102,4692,510
11/14/20242,5052,5292,4872,524
11/15/20242,5222,5252,5082,522
11/18/20242,5272,5362,5042,533
11/19/20242,5382,5482,4992,504
11/20/20242,4962,5052,3832,403
11/21/20242,4052,4362,3922,431
11/22/20242,4412,4652,4372,450
11/25/20242,4552,4742,4442,467
11/26/20242,4742,4802,4402,449
11/27/20242,4532,4772,4412,464
11/28/20242,4992,5622,4902,539
11/29/20242,5332,5782,529.92,563
12/02/20242,5972,6092,5562,608
12/03/20242,6082,6312,6012,620
12/04/20242,6202,6292,5802,624
12/05/20242,6782,7252,6322,715
12/06/20242,7142,7252,697.92,720
12/09/20242,7212,7282,6832,692
12/10/20242,6772,6962,6642,664
12/11/20242,6472,6672,6322,659
12/12/20242,6672,6742,6242,628
12/13/20242,6342,6542,6262,647
12/16/20242,6582,665.452,6322,632
12/17/20242,6152,6282,6002,607
12/18/20242,6162,6302,6032,609
12/19/20242,5952,6182,5762,614
12/20/20242,5962,6112,5682,597
12/23/20242,5932,6192,5852,619
12/24/20242,6292,6472,6142,624
12/27/20242,6232,6232,6002,618
12/30/20242,6102,6232,6012,620
12/31/20242,6112,6442,6112,644