ADM

Admiral Historical Data - ADM

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Admiral Group Plc ADM London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-7.00 -0.3% 2,299.00 01:35:25
Open Price Low Price High Price Close Price Previous Close
2,310.00 2,271.00 2,323.00 2,299.00 2,306.00
more quote information »
Industry Sector
NONLIFE INSURANCE

ADM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,214.002,328.002,183.002,272.49873,15285.003.84%
1 Month1,747.502,328.001,707.501,994.67895,584551.5031.56%
3 Months2,194.002,372.001,691.502,076.79920,853105.004.79%
6 Months2,991.003,022.001,691.502,285.80872,600-692.00-23.14%
1 Year3,648.003,706.001,691.502,638.67731,729-1,349.00-36.98%
3 Years2,150.003,706.001,691.502,573.12678,075149.006.93%
5 Years1,987.003,706.001,691.502,342.18683,866312.0015.7%

ADM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
18 Aug 2022 2,306.00 18.00 0.79% 2,301.00 2,328.00 2,290.00 514,864
17 Aug 2022 2,288.00 -22.00 -0.95% 2,315.00 2,327.00 2,264.00 1,332,461
16 Aug 2022 2,310.00 52.00 2.3% 2,280.00 2,310.00 2,250.00 587,952
13 Aug 2022 2,258.00 24.00 1.07% 2,248.00 2,279.00 2,239.00 597,557
12 Aug 2022 2,234.00 18.00 0.81% 2,214.00 2,253.00 2,183.00 1,332,927
11 Aug 2022 2,216.00 248.50 12.63% 2,004.00 2,224.00 2,004.00 1,319,796
10 Aug 2022 1,967.50 -16.50 -0.83% 1,990.00 2,005.00 1,967.50 1,516,811
09 Aug 2022 1,984.00 26.00 1.33% 1,966.50 1,986.50 1,957.50 463,097
06 Aug 2022 1,958.00 -10.00 -0.51% 1,968.50 1,989.50 1,951.00 536,747
05 Aug 2022 1,968.00 40.00 2.07% 1,935.50 1,993.00 1,935.50 658,886
04 Aug 2022 1,928.00 9.00 0.47% 1,914.50 1,940.00 1,896.00 783,073
03 Aug 2022 1,919.00 9.50 0.5% 1,911.50 1,925.00 1,889.50 572,678
02 Aug 2022 1,909.50 -8.50 -0.44% 1,924.50 1,940.50 1,904.00 1,066,937
30 Jul 2022 1,918.00 34.00 1.8% 1,889.00 1,918.00 1,876.00 897,466
29 Jul 2022 1,884.00 75.00 4.15% 1,836.50 1,884.00 1,809.00 944,493
28 Jul 2022 1,809.00 21.50 1.2% 1,802.00 1,837.50 1,790.00 1,421,889
27 Jul 2022 1,787.50 51.00 2.94% 1,734.50 1,794.00 1,734.50 1,226,168
26 Jul 2022 1,736.50 1.00 0.06% 1,734.00 1,745.00 1,707.50 662,739
23 Jul 2022 1,735.50 -10.00 -0.57% 1,752.00 1,777.00 1,722.00 523,417
22 Jul 2022 1,745.50 -3.50 -0.2% 1,747.50 1,792.50 1,716.00 951,727
21 Jul 2022 1,749.00 20.00 1.16% 1,724.00 1,768.50 1,724.00 1,165,358
20 Jul 2022 1,729.00 -9.00 -0.52% 1,739.00 1,770.50 1,711.00 1,042,836
19 Jul 2022 1,738.00 -144.00 -7.65% 1,806.50 1,828.50 1,691.50 1,867,431
Your Recent History
LSE
ADM
Admiral
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220818 20:26:16