ADM

Admiral Historical Data

Company Name Stock Ticker Symbol Market Type
Admiral Group Plc ADM London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-87.00 -4.09% 2,041.00 11:17:09
Open Price Low Price High Price Close Price Prev Close
2,116.00 2,040.00 2,126.00 2,128.00
more quote information »
Industry Sector
NONLIFE INSURANCE

ADM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2,070.002,143.002,039.002,097.19585,587-29.00-1.4%
1 Month1,999.002,143.001,868.502,051.81701,25442.002.1%
3 Months2,035.002,291.001,836.502,081.09917,3266.000.29%
6 Months2,239.002,372.001,691.502,084.96915,774-198.00-8.84%
1 Year2,975.003,301.001,691.502,340.74803,816-934.00-31.39%
3 Years2,148.003,706.001,691.502,565.99683,356-107.00-4.98%
5 Years1,877.003,706.001,691.502,348.44693,624164.008.74%

ADM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 2,128.00 21.00 1.0% 2,119.00 2,128.00 2,081.00 731,399
Nov 24 2022 2,107.00 10.00 0.48% 2,097.00 2,143.00 2,095.00 368,040
Nov 23 2022 2,097.00 9.00 0.43% 2,088.00 2,101.00 2,056.00 535,156
Nov 22 2022 2,088.00 8.00 0.38% 2,083.00 2,101.00 2,067.00 680,556
Nov 21 2022 2,080.00 -12.00 -0.57% 2,070.00 2,087.00 2,055.00 422,847
Nov 18 2022 2,092.00 27.00 1.31% 2,072.00 2,112.00 2,067.00 735,915
Nov 17 2022 2,065.00 24.00 1.18% 2,051.00 2,089.00 2,051.00 464,899
Nov 16 2022 2,041.00 -32.00 -1.54% 2,071.00 2,080.00 2,029.00 607,127
Nov 15 2022 2,073.00 -47.00 -2.22% 2,118.00 2,121.00 2,070.00 620,994
Nov 14 2022 2,120.00 74.00 3.62% 2,052.00 2,129.00 2,037.00 810,612
Nov 11 2022 2,046.00 -39.00 -1.87% 2,028.00 2,096.00 2,011.00 2,260,312
Nov 10 2022 2,085.00 98.50 4.96% 1,974.50 2,085.00 1,966.50 975,876
Nov 09 2022 1,986.50 57.00 2.95% 1,928.00 1,987.50 1,928.00 672,030
Nov 08 2022 1,929.50 -55.00 -2.77% 1,967.50 1,967.50 1,868.50 800,530
Nov 07 2022 1,984.50 -35.50 -1.76% 2,011.00 2,023.00 1,979.50 426,797
Nov 04 2022 2,020.00 25.00 1.25% 1,993.50 2,034.00 1,969.50 582,560
Nov 03 2022 1,995.00 2.00 0.1% 1,979.00 2,025.00 1,979.00 669,868
Nov 02 2022 1,993.00 -37.00 -1.82% 2,037.00 2,037.00 1,968.00 916,100
Nov 01 2022 2,030.00 13.00 0.64% 2,033.00 2,063.00 2,022.00 415,144
Oct 31 2022 2,017.00 19.00 0.95% 1,999.00 2,031.00 1,989.50 369,706
Oct 28 2022 1,998.00 -19.00 -0.94% 2,006.00 2,015.00 1,993.00 296,999
See More Historical Prices ยป