UK Markets close in 54 mins

Admiral Group plc (AMIGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
42.39-2.71 (-6.01%)
As of 03:03PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202242.4442.5941.6042.5942.591,700
21 Jan 202242.3942.3942.3942.3942.39500
20 Jan 202245.1045.1045.1045.1045.10-
19 Jan 202245.1845.1845.1045.1045.10500
18 Jan 202244.3844.6343.4043.4043.401,000
14 Jan 202242.9142.9142.9142.9142.915,200
13 Jan 202242.0042.0042.0042.0042.00-
12 Jan 202242.0042.0042.0042.0042.00400
11 Jan 202242.8543.0542.8543.0543.05500
10 Jan 202242.1042.5041.3041.3041.303,700
07 Jan 202242.8542.8541.5041.5041.501,400
06 Jan 202242.0442.1142.0442.1142.111,300
05 Jan 202242.8542.8542.8542.8542.85300
04 Jan 202242.8542.8542.8542.8542.85-
03 Jan 202242.8542.8542.8542.8542.851,100
31 Dec 202142.8542.8542.8542.8542.85-
30 Dec 202142.8542.8542.8542.8542.85500
29 Dec 202142.2442.3642.2442.3642.361,500
28 Dec 202141.0542.8541.0542.2942.291,200
27 Dec 202142.8342.8340.6640.7040.70800
23 Dec 202140.4840.4840.4840.4840.481,100
22 Dec 202140.2240.2240.2240.2240.22700
21 Dec 202140.1440.1440.1440.1440.14200
20 Dec 202141.6541.8041.6541.8041.803,500
17 Dec 202139.9441.8039.9440.1140.112,100
16 Dec 202141.2541.5040.5440.5440.5422,400
15 Dec 202141.2541.2539.3639.3639.362,500
14 Dec 202139.5939.5939.1939.1939.191,300
13 Dec 202141.0041.0041.0041.0041.00400
10 Dec 202140.3341.0540.3341.0541.051,400
09 Dec 202140.4940.4940.1140.1140.112,300
08 Dec 202140.8941.2539.9339.9339.931,500
07 Dec 202139.6540.8939.6540.8940.891,100
06 Dec 202141.2341.2338.6938.6938.69400
03 Dec 202138.5940.5338.5940.5340.53700
02 Dec 202139.1240.7339.1240.7340.731,100
01 Dec 202139.4140.6439.4140.6440.641,000
30 Nov 202139.1439.1439.1439.1439.14-
29 Nov 202141.0041.4139.1439.1439.141,000
26 Nov 202138.6938.6938.6938.6938.69-
24 Nov 202138.8938.8938.6938.6938.69700
23 Nov 202139.2039.2039.2039.2039.20400
22 Nov 202139.8939.8939.8939.8939.89200
19 Nov 202139.8939.8939.8939.8939.89700
18 Nov 202140.5040.5039.5739.7539.752,100
17 Nov 202139.3939.4539.3939.4539.451,400
16 Nov 202140.2340.7540.2340.4340.432,500
15 Nov 202140.7540.7540.7540.7540.75500
12 Nov 202141.0041.0041.0041.0041.00200
11 Nov 202138.4438.4438.4438.4438.44-
10 Nov 202140.0840.0838.4438.4438.44700
09 Nov 202139.0040.3738.8840.3740.373,400
08 Nov 202139.9240.2538.7838.7838.781,900
05 Nov 202139.9140.2139.6239.6239.62800
04 Nov 202138.5038.5038.5038.5038.50300
03 Nov 202138.7438.7438.7438.7438.74300
02 Nov 202139.3039.3039.3039.3039.30-
01 Nov 202139.3039.3039.3039.3039.30500
29 Oct 202140.2540.2540.2540.2540.25-
28 Oct 202140.2540.2540.2540.2540.25-
27 Oct 202139.0041.1939.0040.2540.25600
26 Oct 202141.7541.7541.0741.0741.07600
25 Oct 202141.2841.2841.0841.0841.08400
22 Oct 202142.4842.4842.4842.4842.48200
21 Oct 202141.8042.0041.8042.0042.00600
20 Oct 202140.6940.6940.6940.6940.69-
19 Oct 202140.6940.6940.6940.6940.69300
18 Oct 202141.8741.8741.8741.8741.87400
15 Oct 202142.0042.0042.0042.0042.00400
14 Oct 202141.6441.8440.3841.8441.84600
13 Oct 202142.3742.3742.3742.3742.37200
12 Oct 202142.3742.3742.3742.3742.37200
11 Oct 202141.4941.4941.4941.4941.49-
08 Oct 202141.4841.4941.4841.4941.49800
07 Oct 202142.0043.8642.0043.8643.86300
06 Oct 202143.9344.1740.8643.1543.152,100
05 Oct 202143.9643.9643.9643.9643.96-
04 Oct 202143.9643.9643.9643.9643.96-
01 Oct 202143.9643.9643.9643.9643.96100
30 Sept 202143.9643.9643.9643.9643.96100
29 Sept 202140.7343.9640.7343.9643.96600
28 Sept 202144.9944.9944.9944.9944.99-
27 Sept 202145.7047.0644.9944.9944.99900
24 Sept 202147.2147.2147.2147.2147.21-
23 Sept 202146.6849.6446.6847.2147.21700
22 Sept 202149.0049.0049.0049.0049.00200
21 Sept 202148.6448.6448.6448.6448.64-
20 Sept 202148.6448.6448.6448.6448.64-
17 Sept 202148.6448.6448.6448.6448.64-
16 Sept 202148.6448.6448.6448.6448.64800
15 Sept 202147.5947.5947.5947.5947.59-
14 Sept 202147.5947.5947.5947.5947.59-
13 Sept 202147.5947.5947.5947.5947.591,800
10 Sept 202148.0050.1847.9347.9347.931,200
09 Sept 202146.6646.6646.6646.6646.66-
08 Sept 202146.9747.9246.6646.6646.6610,800
07 Sept 202146.9246.9246.9246.9246.921,300
03 Sept 202146.9746.9746.9746.9746.973,100
02 Sept 202147.4348.3646.9746.9746.97600
02 Sept 20210.996061 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...