UK markets open in 4 hours 35 minutes

Admiral Group plc (AMIGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.800.00 (0.00%)
At close: 03:00PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202221.8021.8021.8021.8021.80-
03 Oct 202221.8021.8021.8021.8021.80500
30 Sept 202221.5021.5021.5021.5021.50-
29 Sept 202221.0021.5021.0021.5021.501,200
28 Sept 202220.9520.9520.9520.9520.951,200
27 Sept 202221.6521.6521.6521.6521.65500
26 Sept 202225.1625.1625.1625.1625.16-
23 Sept 202225.1625.1625.1625.1625.16-
22 Sept 202225.1625.1625.1625.1625.16-
21 Sept 202225.1625.1625.1625.1625.16-
20 Sept 202225.1625.1625.1625.1625.16-
19 Sept 202225.1625.1625.1625.1625.16-
16 Sept 202225.1625.1625.1625.1625.16-
15 Sept 202225.1625.1625.1625.1625.16-
14 Sept 202225.1625.1625.1625.1625.16-
13 Sept 202225.1625.1625.1625.1625.16-
12 Sept 202225.1625.1625.1625.1625.16-
09 Sept 202225.1625.1625.1625.1625.16300
08 Sept 202224.2524.2524.2524.2524.25900
07 Sept 202224.2524.2524.2524.2524.25-
06 Sept 202224.2524.2524.2524.2524.25100
02 Sept 202225.4025.4025.4025.4025.406,600
01 Sept 202225.4025.4025.4025.4025.404,900
01 Sept 20221.22 Dividend
31 Aug 202225.4025.4025.4025.4024.18-
30 Aug 202225.4025.4025.4025.4024.1813,200
29 Aug 202225.4025.4025.4025.4024.18-
26 Aug 202225.4025.4025.4025.4024.18700
25 Aug 202225.9525.9525.9525.9524.70-
24 Aug 202225.9525.9525.9525.9524.70-
23 Aug 202225.9925.9925.9525.9524.701,100
22 Aug 202228.6428.6428.6428.6427.26-
19 Aug 202228.6428.6428.6428.6427.26-
18 Aug 202228.6428.6428.6428.6427.26-
17 Aug 202228.6428.6428.6428.6427.26-
16 Aug 202228.6428.6428.6428.6427.26500
15 Aug 202223.3023.3023.3023.3022.18-
12 Aug 202223.3023.3023.3023.3022.181,300
11 Aug 202223.3023.3023.3023.3022.18-
10 Aug 202223.3023.3023.3023.3022.18-
09 Aug 202223.3023.3023.3023.3022.181,500
08 Aug 202221.6521.6521.6521.6520.61-
05 Aug 202221.6521.6521.6521.6520.611,300
04 Aug 202221.6521.6521.6521.6520.61900
03 Aug 202221.6521.6521.6521.6520.61-
02 Aug 202221.6521.6521.6521.6520.61-
01 Aug 202221.6521.6521.6521.6520.61-
29 Jul 202221.6521.6521.6521.6520.61-
28 Jul 202221.6521.6521.6521.6520.61-
27 Jul 202221.0021.6521.0021.6520.61300
26 Jul 202220.4720.4720.4720.4719.496,700
25 Jul 202220.4720.4720.4720.4719.491,100
22 Jul 202220.4720.4720.4720.4719.491,100
21 Jul 202220.4720.4720.4720.4719.49-
20 Jul 202220.4720.4720.4720.4719.49300
19 Jul 202220.6520.6520.6520.6519.66400
18 Jul 202220.6520.6520.6520.6519.66300
15 Jul 202222.8022.8022.8022.8021.70-
14 Jul 202222.8022.8022.8022.8021.70100
13 Jul 202226.1526.1526.1526.1524.891,700
12 Jul 202226.1526.1526.1526.1524.89-
11 Jul 202226.1526.1526.1526.1524.89-
08 Jul 202226.1526.1526.1526.1524.89-
07 Jul 202226.1526.1526.1526.1524.89-
06 Jul 202226.1526.1526.1526.1524.89-
05 Jul 202226.1526.1526.1526.1524.89300
01 Jul 202225.9025.9025.9025.9024.661,500
30 Jun 202226.3626.3626.3626.3625.09-
29 Jun 202226.3626.3626.3626.3625.091,000
28 Jun 202226.6526.6526.6526.6525.37300
27 Jun 202228.5528.5528.5528.5527.18600
24 Jun 202228.6928.6928.6928.6927.31-
23 Jun 202228.6928.6928.6928.6927.31-
22 Jun 202228.6928.6928.6928.6927.317,300
21 Jun 202228.6928.6928.6928.6927.31-
17 Jun 202228.6928.6928.6928.6927.31-
16 Jun 202228.6928.6928.6928.6927.31400
15 Jun 202228.6928.6928.6928.6927.31-
14 Jun 202228.6928.6928.6928.6927.31-
13 Jun 202228.6928.6928.6928.6927.31-
10 Jun 202228.6928.6928.6928.6927.315,800
09 Jun 202228.6928.6928.6928.6927.31-
08 Jun 202228.6928.6928.6928.6927.31-
07 Jun 202228.6928.6928.6928.6927.31400
06 Jun 202228.1428.1428.1428.1426.79-
03 Jun 202228.1428.1428.1428.1426.79-
02 Jun 202228.2128.2228.1428.1426.791,800
01 Jun 202228.4128.4128.4128.4127.05100
31 May 202227.2527.2527.2527.2525.94-
27 May 202227.2527.2527.2527.2525.94-
26 May 202227.2527.2527.2527.2525.94-
25 May 202227.2527.2527.2527.2525.94-
24 May 202227.2527.2527.2527.2525.94-
23 May 202227.2527.2527.2527.2525.94-
20 May 202227.2527.2527.2527.2525.949,800
19 May 202227.2527.2527.2527.2525.94-
18 May 202227.2527.2527.2527.2525.94-
17 May 202227.2527.2527.2527.2525.94-
16 May 202227.2527.2527.2527.2525.94-
13 May 202227.3527.3527.2527.2525.94400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...