Mercado abrirá em 5 horas 1 minuto

Admiral Group plc (ADM.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
2.692,00-18,00 (-0,66%)
A partir de 08:43AM BST. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 20242.706,002.707,002.688,002.692,002.692,0021.840
18 de abr. de 20242.706,002.736,002.678,002.710,002.710,00360.175
17 de abr. de 20242.678,002.720,002.670,002.689,002.689,00680.470
16 de abr. de 20242.712,002.733,002.675,002.692,002.692,00674.885
15 de abr. de 20242.675,002.714,002.664,502.711,002.711,00386.870
12 de abr. de 20242.674,002.700,502.666,002.671,002.671,00420.013
11 de abr. de 20242.656,002.683,002.629,002.669,002.669,00691.141
10 de abr. de 20242.660,002.689,002.657,002.672,002.672,00704.583
09 de abr. de 20242.650,002.666,002.638,002.655,002.655,00526.144
08 de abr. de 20242.655,002.677,002.626,332.658,002.658,00361.351
05 de abr. de 20242.645,002.672,002.605,002.660,002.660,00666.829
04 de abr. de 20242.694,002.706,002.631,002.637,002.637,001.348.417
03 de abr. de 20242.771,002.782,002.694,002.694,002.694,00879.869
02 de abr. de 20242.835,002.853,002.778,002.778,002.778,00497.575
28 de mar. de 20242.837,002.849,992.817,002.837,002.837,00361.383
27 de mar. de 20242.841,002.844,002.793,002.829,002.829,00276.674
26 de mar. de 20242.824,002.844,002.795,002.830,002.830,00467.104
25 de mar. de 20242.821,002.850,002.801,002.830,002.830,00403.497
22 de mar. de 20242.861,002.870,002.807,002.818,002.818,00407.365
21 de mar. de 20242.835,002.857,002.796,002.833,002.833,00446.790
20 de mar. de 20242.770,002.811,002.768,002.809,002.809,00498.808
19 de mar. de 20242.781,002.788,002.760,002.771,002.771,00609.936
18 de mar. de 20242.735,002.775,002.709,002.763,002.763,001.516.819
15 de mar. de 20242.746,002.771,002.713,002.734,002.734,002.132.362
14 de mar. de 20242.657,002.690,002.637,002.683,002.683,00928.093
13 de mar. de 20242.731,002.758,002.650,002.650,002.650,001.555.277
12 de mar. de 20242.712,002.743,002.668,002.733,002.733,00726.981
11 de mar. de 20242.567,002.698,002.563,002.698,002.698,00615.365
08 de mar. de 20242.609,002.609,002.544,002.573,002.573,00585.648
07 de mar. de 20242.637,002.701,822.591,002.612,002.612,00971.337
06 de mar. de 20242.684,002.686,002.647,002.664,002.664,00620.000
05 de mar. de 20242.644,002.685,002.644,002.681,002.681,00445.871
04 de mar. de 20242.664,002.678,002.618,002.650,002.650,00573.439
01 de mar. de 20242.684,002.690,002.644,002.678,002.678,00863.471
29 de fev. de 20242.609,002.687,002.602,002.666,002.666,001.697.193
28 de fev. de 20242.591,002.707,002.554,002.599,002.599,001.265.900
27 de fev. de 20242.580,002.593,002.553,002.577,002.577,00529.252
26 de fev. de 20242.533,002.580,002.525,002.580,002.580,00646.212
23 de fev. de 20242.555,002.577,002.515,662.533,002.533,00857.445
22 de fev. de 20242.578,002.596,002.569,002.569,002.569,00541.380
21 de fev. de 20242.581,002.588,002.559,652.576,002.576,00372.223
20 de fev. de 20242.564,002.604,002.562,002.583,002.583,001.580.269
19 de fev. de 20242.580,002.589,002.535,002.567,002.567,00557.645
16 de fev. de 20242.575,002.595,002.565,002.589,002.589,00371.961
15 de fev. de 20242.581,002.600,002.562,522.581,002.581,00392.976
14 de fev. de 20242.543,002.556,002.533,002.548,002.548,00678.232
13 de fev. de 20242.510,002.553,992.508,002.534,002.534,00434.546
12 de fev. de 20242.550,002.563,002.526,002.547,002.547,001.262.877
09 de fev. de 20242.523,002.534,002.512,662.534,002.534,00668.967
08 de fev. de 20242.499,002.568,002.491,002.531,002.531,00868.687
07 de fev. de 20242.482,002.502,002.476,002.489,002.489,00957.754
06 de fev. de 20242.509,002.523,002.487,002.488,002.488,00799.409
05 de fev. de 20242.488,002.515,002.483,002.502,002.502,00793.209
02 de fev. de 20242.509,002.521,002.474,002.474,002.474,00556.946
01 de fev. de 20242.508,002.524,002.497,002.499,002.499,00479.226
31 de jan. de 20242.505,002.535,002.498,002.515,002.515,00536.359
30 de jan. de 20242.495,002.515,002.488,002.500,002.500,00432.698
29 de jan. de 20242.517,002.518,002.486,002.490,002.490,00367.777
26 de jan. de 20242.505,002.536,992.498,002.517,002.517,00505.417
25 de jan. de 20242.507,002.530,002.501,002.510,002.510,00676.572
24 de jan. de 20242.492,002.516,002.475,002.502,002.502,00485.163
23 de jan. de 20242.566,002.566,622.485,002.485,002.485,00769.953
22 de jan. de 20242.522,002.572,002.516,602.559,002.559,00399.014
19 de jan. de 20242.514,002.528,002.495,002.528,002.528,00563.299
18 de jan. de 20242.550,002.550,002.484,452.501,002.501,00681.919
17 de jan. de 20242.594,002.598,002.513,002.561,002.561,00710.737
16 de jan. de 20242.613,002.632,002.600,782.620,002.620,00926.282
15 de jan. de 20242.620,682.639,002.587,002.625,002.625,001.149.376
12 de jan. de 20242.573,002.602,002.567,002.582,002.582,00311.068
11 de jan. de 20242.573,002.602,002.555,002.571,002.571,00517.022
10 de jan. de 20242.726,002.732,002.551,002.569,002.569,001.051.527
09 de jan. de 20242.728,002.734,032.699,002.722,002.722,001.425.674
08 de jan. de 20242.684,002.721,002.678,002.721,002.721,00455.168
05 de jan. de 20242.686,002.703,002.660,002.688,002.688,00338.199
04 de jan. de 20242.674,002.704,002.672,682.700,002.700,00423.256
03 de jan. de 20242.681,002.692,002.664,002.684,002.684,00264.405
02 de jan. de 20242.690,002.708,322.672,002.681,002.681,00312.536
29 de dez. de 20232.705,002.716,002.684,002.684,002.684,00166.925
28 de dez. de 20232.706,002.725,002.704,002.706,002.706,00319.383
27 de dez. de 20232.683,002.711,002.672,002.711,002.711,00349.751
22 de dez. de 20232.679,002.688,002.658,672.685,002.685,00478.999
21 de dez. de 20232.679,002.702,002.661,002.673,002.673,001.138.548
20 de dez. de 20232.711,002.725,002.688,002.714,002.714,00988.072
19 de dez. de 20232.682,002.691,002.656,502.680,002.680,00618.640
18 de dez. de 20232.656,002.674,002.642,002.670,002.670,00475.185
15 de dez. de 20232.682,002.688,002.643,002.655,002.655,001.783.562
14 de dez. de 20232.770,002.793,002.641,002.672,002.672,001.887.561
13 de dez. de 20232.774,002.791,002.743,002.756,002.756,00889.783
12 de dez. de 20232.798,002.804,002.715,002.760,002.760,00897.280
11 de dez. de 20232.804,002.811,002.763,002.798,002.798,00594.548
08 de dez. de 20232.788,002.803,002.757,002.801,002.801,00724.075
07 de dez. de 20232.769,002.792,002.752,002.775,002.775,00712.856
06 de dez. de 20232.750,002.784,002.725,002.775,002.775,001.184.106
05 de dez. de 20232.713,002.742,002.695,002.742,002.742,00682.217
04 de dez. de 20232.699,002.732,002.682,002.718,002.718,00506.943
01 de dez. de 20232.713,002.727,702.703,002.706,002.706,001.651.216
30 de nov. de 20232.729,002.734,002.700,002.701,002.701,008.165.226
29 de nov. de 20232.708,002.730,002.681,002.703,002.703,00702.977
28 de nov. de 20232.701,002.730,002.688,002.709,002.709,00636.838
27 de nov. de 20232.679,002.729,002.659,002.709,002.709,00777.785
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...