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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,160.6245
CLOSE 3,161.6719

Low

LOW 2,486

High

HIGH 3,686
DATEOPENHIGHLOWCLOSE
01/02/20252,6432,6802,6332,675
01/03/20252,6612,6762,6522,669
01/06/20252,6672,6732,6242,650
01/07/20252,6482,6662,6202,641
01/08/20252,6412,6552,597.92,610
01/09/20252,5522,5822,4862,572
01/10/20252,5702,5752,5192,528
01/13/20252,5202,5302,4932,524
01/14/20252,5322,5392,5082,524
01/15/20252,5372,6062,5352,600
01/16/20252,6082,6392,5892,630
01/17/20252,6422,6692,6362,644
01/20/20252,6412,6492,6152,615
01/21/20252,6192,6612,612.252,661
01/22/20252,6602,6902,6582,665
01/23/20252,6722,6802,6582,678
01/24/20252,6792,6842,6272,640
01/27/20252,6562,6732,6362,647
01/28/20252,6502,6742,642.992,657
01/29/20252,6542,7562,6502,754
01/30/20252,7532,7632,7072,707
01/31/20252,6682,7032,6662,703
02/03/20252,6932,7312,6842,727
02/04/20252,7182,7282,6752,710
02/05/20252,6952,7462,6852,746
02/06/20252,7582,7892,7362,779
02/07/20252,7772,7852,7672,771
02/10/20252,7692,8192,7692,795
02/11/20252,7942,8082,7832,798
02/12/20252,7872,8122,7852,797
02/13/20252,8102,8312,7932,831
02/14/20252,8362,843.992,7992,813
02/17/20252,8012,8592,7962,859
02/18/20252,8592,8792,8452,862
02/19/20252,8662,8702,8052,819
02/20/20252,8262,8292,7562,774
02/21/20252,7712,8002,7662,800
02/24/20252,8092,8162,7922,805
02/25/20252,7892,8442,7872,829
02/26/20252,8292,8892,8282,883
02/27/20252,8742,8802,8512,878
02/28/20252,8582,8812,8552,875
03/03/20252,8712,9082,8622,908
03/04/20252,9002,9172,8752,891
03/05/20252,9072,9382,8992,901
03/06/20252,9013,1742,9013,046
03/07/20253,0293,0552,9922,992
03/10/20253,0003,0402,9973,031
03/11/20253,0303,0492,9912,996
03/12/20253,0093,010.62,9583,000
03/13/20253,0003,0122,976.282,989
03/14/20252,9973,030.742,985.023,022
03/17/20253,0313,0413,016.213,034
03/18/20253,0363,0362,9933,010
03/19/20252,9953,0082,9602,973
03/20/20252,9902,9902,9342,940
03/21/20252,9232,9522,9152,935
03/24/20252,9372,957.652,9222,925
03/25/20252,9352,9542,8922,892
03/26/20252,8942,9032,7812,818
03/27/20252,8092,8182,7782,818
03/28/20252,8192,8382,800.852,835
03/31/20252,8252,8502,814.542,850
04/01/20252,8682,9122,862.012,900
04/02/20252,8942,9282,8662,928
04/03/20252,9282,9742,9142,960
04/04/20252,9802,9902,892.262,906
04/07/20252,8682,9482,7622,844
04/08/20252,8562,9442,8402,938
04/09/20252,9042,9662,8642,950
04/10/20253,0103,0742,9903,020
04/11/20253,0363,0983,0143,080
04/14/20253,0883,1463,0803,130
04/15/20253,1343,1823,1283,180
04/16/20253,1923,2583,1863,258
04/17/20253,2483,248.43,1543,202
04/22/20253,2023,2563,2023,230
04/23/20253,2383,2583,1643,206
04/24/20253,2163,2503,1943,208
04/25/20253,2143,2403,1943,208
04/28/20253,2243,2423,2123,230
04/29/20253,2663,2703,2263,260
04/30/20253,2563,2843,2443,258
05/01/20253,2503,2743,2283,254
05/02/20253,2663,2863,226.493,258
05/06/20253,2943,349.863,2803,328
05/07/20253,3403,3823,3263,382
05/08/20253,3863,4043,3303,330
05/09/20253,3303,3503,3203,350
05/12/20253,3603,3663,2643,290
05/13/20253,2783,3343,274.853,318
05/14/20253,3183,3463,3063,336
05/15/20253,2063,2703,1683,266
05/16/20253,2803,3123,2583,306
05/19/20253,2863,3083,2703,300
05/20/20253,3103,437.433,3043,318
05/21/20253,3063,3283,2923,320
05/22/20253,3223,3503,3043,342
05/23/20253,3463,3543,2903,340
05/27/20253,3663,474.423,335.123,340
05/28/20253,3483,3563,3163,336
05/29/20253,3443,3663,3143,352
05/30/20253,3683,4083,349.873,350
06/02/20253,3483,3883,3463,374
06/03/20253,3903,392.83,3263,334
06/04/20253,3303,3463,312.33,324
06/05/20253,3163,3663,3063,356
06/06/20253,3543,3623,3163,334
06/09/20253,3403,3463,2843,300
06/10/20253,3083,3163,2843,292
06/11/20253,2883,3243,2703,324
06/12/20253,2963,3103,2823,300
06/13/20253,2743,300.173,2683,300
06/16/20253,3023,3423,2863,336
06/17/20253,3323,3403,3103,328
06/18/20253,3463,3723,3423,372
06/19/20253,3603,4083,3483,400
06/20/20253,4123,4643,3983,430
06/23/20253,4103,418.73,3563,364
06/24/20253,4003,4063,3063,316
06/25/20253,3203,3423,3123,318
06/26/20253,3203,3283,262.643,290
06/27/20253,2863,2963,2483,258
06/30/20253,2683,2903,2623,270
07/01/20253,2703,2863,2503,262
07/02/20253,3263,3723,2643,308
07/03/20253,3043,3403,2983,336
07/04/20253,3323,3643,3243,348
07/07/20253,3603,3763,3423,350
07/08/20253,3443,3503,3003,308
07/09/20253,3303,3363,2403,280
07/10/20253,2943,2943,2183,238
07/11/20253,2403,2783,2323,270
07/14/20253,2503,2843,2463,284
07/15/20253,2923,2983,2563,256
07/16/20253,2343,2923,2343,280
07/17/20253,2783,3143,2523,314
07/18/20253,3303,3343,2923,326
07/21/20253,2963,3463,2963,346
07/22/20253,3363,3503,2463,322
07/23/20253,3443,3583,3263,326
07/24/20253,3383,3483,3093,316
07/25/20253,3363,3443,292.873,342
07/28/20253,3503,3503,2943,304
07/29/20253,2883,3203,2803,312
07/30/20253,3303,3463,3023,336
07/31/20253,3543,4243,3443,418
08/01/20253,3983,428.933,3823,424
08/04/20253,4223,4723,4143,460
08/05/20253,4563,4683,4283,436
08/06/20253,4503,4603,4143,434
08/07/20253,4363,4463,3803,412
08/08/20253,4043,4063,3443,350
08/11/20253,3623,3903,3623,370
08/12/20253,3783,3983,3463,356
08/13/20253,3483,3703,3203,368
08/14/20253,4503,6323,3003,592
08/15/20253,6183,634.973,5503,566
08/18/20253,5663,5963,5443,576
08/19/20253,5863,5943,5523,590
08/20/20253,6043,6783,5923,662
08/21/20253,6723,6863,6503,678
08/22/20253,6723,6783,6243,656
08/26/20253,5903,6443,5903,634
08/27/20253,6243,6523,600.233,646
08/28/20253,6563,6623,5803,612
08/29/20253,6203,6363,6103,626
09/01/20253,6223,642.73,5903,604
09/02/20253,6063,6283,5643,566
09/03/20253,5483,5623,4803,524
09/04/20253,4343,4543,3863,444
09/05/20253,4143,4423,308.853,342
09/08/20253,3443,4403,2963,308
09/09/20253,3203,3223,2523,290
09/10/20253,2963,344.443,2863,302
09/11/20253,3123,3323,2963,304
09/12/20253,3183,333.993,306.723,308
09/15/20253,3243,3383,3023,322
09/16/20253,3183,327.953,286.123,300
09/17/20253,3083,3903,3023,354
09/18/20253,3543,3543,2803,316
09/19/20253,3263,3323,2823,312
09/22/20253,3123,3123,2563,290
09/23/20253,3043,3043,2303,230
09/24/20253,2343,2383,1823,192
09/25/20253,1743,1983,1543,182
09/26/20253,2063,2203,174.43,198
09/29/20253,2383,3303,2243,314
09/30/20253,3383,3643,2963,352
10/01/20253,3303,3763,3283,376
10/02/20253,3763,3783,3163,332
10/03/20253,3443,3483,2483,268
10/06/20253,2623,3303,246.723,330
10/07/20253,3303,3443,3103,314
10/08/20253,3263,331.763,2763,312
10/09/20253,3183,3423,3023,330
10/10/20253,3383,3963,3323,388
10/13/20253,3903,4043,3303,350
10/14/20253,3403,3853,3363,370
10/15/20253,3763,3863,3263,328
10/16/20253,3203,3223,1923,248
10/17/20253,2223,2623,2103,256
10/20/20253,2383,2623,2143,244
10/21/20253,2703,2823,2503,254
10/22/20253,2763,3183,2483,296
10/23/20253,2843,3123,2703,304
10/24/20253,3103,3283,2883,324
10/27/20253,3163,3303,3003,300
10/28/20253,3023,3103,2543,292
10/29/20253,2803,2923,2643,268
10/30/20253,2723,3303,2523,298
10/31/20253,2923,3043,2563,276
11/03/20253,2703,2823,2383,256
11/04/20253,2463,2463,1993,202
11/05/20253,2023,2543,2023,242
11/06/20253,2403,2403,190.683,216
11/07/20253,2203,2603,1923,244
11/10/20253,2463,2743,2283,254
11/11/20253,2643,2703,1623,250
11/12/20253,2583,2583,197.63,218
11/13/20253,2383,2383,1183,150
11/14/20253,1463,1543,0923,154
11/17/20253,1623,1843,139.543,176
11/18/20253,2003,203.83,1563,168
11/19/20253,1603,1903,1483,160
11/20/20253,1703,1863,1583,160
11/21/20253,1603,1823,1483,152
11/24/20253,1363,1683,1263,144
11/25/20253,1403,1403,108.483,130
11/26/20253,1383,2063,1223,186
11/27/20253,1923,2083,1723,182
11/28/20253,1863,1863,1583,172
12/01/20253,1603,1663,135.123,166
12/02/20253,1603,1663,1243,148
12/03/20253,1583,1643,1163,124
12/04/20253,1163,1443,1123,122
12/05/20253,1163,1423,1143,116
12/08/20253,0743,0943,0503,072
12/09/20253,0863,1163,0703,070
12/10/20253,0663,0843,0483,068
12/11/20253,0823,0823,0383,066
12/12/20253,0723,1023,0663,100
12/15/20253,1083,1503,1023,140
12/16/20253,1543,1723,1423,142
12/17/20253,1403,1523,0803,126
12/18/20253,1203,1523,1203,146
12/19/20253,1563,1863,1483,186
12/22/20253,1723,1903,1563,190
12/23/20253,2003,2243,1623,180
12/24/20253,1863,2143,1543,154
12/29/20253,1623,1943,1543,176
12/30/20253,1823,2043,1723,194
12/31/20253,2083,2103,1763,176