Marchés français ouverture 1 h 9 min

Admiral Group plc (ADM.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 692,00-72,00 (-2,60 %)
À la clôture : 05:44PM BST
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20242 741,002 759,502 682,002 692,002 692,00754 114
24 avr. 20242 795,002 795,002 764,002 764,002 764,00524 213
23 avr. 20242 793,002 805,002 738,002 799,002 799,001 072 912
22 avr. 20242 763,002 792,002 753,002 779,002 779,00330 553
19 avr. 20242 706,002 737,002 688,002 735,002 735,00404 693
18 avr. 20242 706,002 736,002 678,002 710,002 710,00360 175
17 avr. 20242 678,002 720,002 670,002 689,002 689,00680 470
16 avr. 20242 712,002 733,002 675,002 692,002 692,00674 885
15 avr. 20242 675,002 714,002 664,502 711,002 711,00386 870
12 avr. 20242 674,002 700,502 666,002 671,002 671,00420 013
11 avr. 20242 656,002 683,002 629,002 669,002 669,00691 141
10 avr. 20242 660,002 689,002 657,002 672,002 672,00704 583
09 avr. 20242 650,002 666,002 638,002 655,002 655,00526 144
08 avr. 20242 655,002 677,002 626,332 658,002 658,00361 351
05 avr. 20242 645,002 672,002 605,002 660,002 660,00666 829
04 avr. 20242 694,002 706,002 631,002 637,002 637,001 348 417
03 avr. 20242 771,002 782,002 694,002 694,002 694,00879 869
02 avr. 20242 835,002 853,002 778,002 778,002 778,00497 575
28 mars 20242 837,002 849,992 817,002 837,002 837,00361 383
27 mars 20242 841,002 844,002 793,002 829,002 829,00276 674
26 mars 20242 824,002 844,002 795,002 830,002 830,00467 104
25 mars 20242 821,002 850,002 801,002 830,002 830,00403 497
22 mars 20242 861,002 870,002 807,002 818,002 818,00407 365
21 mars 20242 835,002 857,002 796,002 833,002 833,00446 790
20 mars 20242 770,002 811,002 768,002 809,002 809,00498 808
19 mars 20242 781,002 788,002 760,002 771,002 771,00609 936
18 mars 20242 735,002 775,002 709,002 763,002 763,001 516 819
15 mars 20242 746,002 771,002 713,002 734,002 734,002 132 362
14 mars 20242 657,002 690,002 637,002 683,002 683,00928 093
13 mars 20242 731,002 758,002 650,002 650,002 650,001 555 277
12 mars 20242 712,002 743,002 668,002 733,002 733,00726 981
11 mars 20242 567,002 698,002 563,002 698,002 698,00615 365
08 mars 20242 609,002 609,002 544,002 573,002 573,00585 648
07 mars 20242 637,002 701,822 591,002 612,002 612,00971 337
06 mars 20242 684,002 686,002 647,002 664,002 664,00620 000
05 mars 20242 644,002 685,002 644,002 681,002 681,00445 871
04 mars 20242 664,002 678,002 618,002 650,002 650,00573 439
01 mars 20242 684,002 690,002 644,002 678,002 678,00863 471
29 févr. 20242 609,002 687,002 602,002 666,002 666,001 697 193
28 févr. 20242 591,002 707,002 554,002 599,002 599,001 265 900
27 févr. 20242 580,002 593,002 553,002 577,002 577,00529 252
26 févr. 20242 533,002 580,002 525,002 580,002 580,00646 212
23 févr. 20242 555,002 577,002 515,662 533,002 533,00857 445
22 févr. 20242 578,002 596,002 569,002 569,002 569,00541 380
21 févr. 20242 581,002 588,002 559,652 576,002 576,00372 223
20 févr. 20242 564,002 604,002 562,002 583,002 583,001 580 269
19 févr. 20242 580,002 589,002 535,002 567,002 567,00557 645
16 févr. 20242 575,002 595,002 565,002 589,002 589,00371 961
15 févr. 20242 581,002 600,002 562,522 581,002 581,00392 976
14 févr. 20242 543,002 556,002 533,002 548,002 548,00678 232
13 févr. 20242 510,002 553,992 508,002 534,002 534,00434 546
12 févr. 20242 550,002 563,002 526,002 547,002 547,001 262 877
09 févr. 20242 523,002 534,002 512,662 534,002 534,00668 967
08 févr. 20242 499,002 568,002 491,002 531,002 531,00868 687
07 févr. 20242 482,002 502,002 476,002 489,002 489,00957 754
06 févr. 20242 509,002 523,002 487,002 488,002 488,00799 409
05 févr. 20242 488,002 515,002 483,002 502,002 502,00793 209
02 févr. 20242 509,002 521,002 474,002 474,002 474,00556 946
01 févr. 20242 508,002 524,002 497,002 499,002 499,00479 226
31 janv. 20242 505,002 535,002 498,002 515,002 515,00536 359
30 janv. 20242 495,002 515,002 488,002 500,002 500,00432 698
29 janv. 20242 517,002 518,002 486,002 490,002 490,00367 777
26 janv. 20242 505,002 536,992 498,002 517,002 517,00505 417
25 janv. 20242 507,002 530,002 501,002 510,002 510,00676 572
24 janv. 20242 492,002 516,002 475,002 502,002 502,00485 163
23 janv. 20242 566,002 566,622 485,002 485,002 485,00769 953
22 janv. 20242 522,002 572,002 516,602 559,002 559,00399 014
19 janv. 20242 514,002 528,002 495,002 528,002 528,00563 299
18 janv. 20242 550,002 550,002 484,452 501,002 501,00681 919
17 janv. 20242 594,002 598,002 513,002 561,002 561,00710 737
16 janv. 20242 613,002 632,002 600,782 620,002 620,00926 282
15 janv. 20242 620,682 639,002 587,002 625,002 625,001 149 376
12 janv. 20242 573,002 602,002 567,002 582,002 582,00311 068
11 janv. 20242 573,002 602,002 555,002 571,002 571,00517 022
10 janv. 20242 726,002 732,002 551,002 569,002 569,001 051 527
09 janv. 20242 728,002 734,032 699,002 722,002 722,001 425 674
08 janv. 20242 684,002 721,002 678,002 721,002 721,00455 168
05 janv. 20242 686,002 703,002 660,002 688,002 688,00338 199
04 janv. 20242 674,002 704,002 672,682 700,002 700,00423 256
03 janv. 20242 681,002 692,002 664,002 684,002 684,00264 405
02 janv. 20242 690,002 708,322 672,002 681,002 681,00312 536
29 déc. 20232 705,002 716,002 684,002 684,002 684,00166 925
28 déc. 20232 706,002 725,002 704,002 706,002 706,00319 383
27 déc. 20232 683,002 711,002 672,002 711,002 711,00349 751
22 déc. 20232 679,002 688,002 658,672 685,002 685,00478 999
21 déc. 20232 679,002 702,002 661,002 673,002 673,001 138 548
20 déc. 20232 711,002 725,002 688,002 714,002 714,00988 072
19 déc. 20232 682,002 691,002 656,502 680,002 680,00618 640
18 déc. 20232 656,002 674,002 642,002 670,002 670,00475 185
15 déc. 20232 682,002 688,002 643,002 655,002 655,001 783 562
14 déc. 20232 770,002 793,002 641,002 672,002 672,001 887 561
13 déc. 20232 774,002 791,002 743,002 756,002 756,00889 783
12 déc. 20232 798,002 804,002 715,002 760,002 760,00897 280
11 déc. 20232 804,002 811,002 763,002 798,002 798,00594 548
08 déc. 20232 788,002 803,002 757,002 801,002 801,00724 075
07 déc. 20232 769,002 792,002 752,002 775,002 775,00712 856
06 déc. 20232 750,002 784,002 725,002 775,002 775,001 184 106
05 déc. 20232 713,002 742,002 695,002 742,002 742,00682 217
04 déc. 20232 699,002 732,002 682,002 718,002 718,00506 943
01 déc. 20232 713,002 727,702 703,002 706,002 706,001 651 216
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...