ADMIRAL GROUP PLC ORD 0.1P ( ADM.L) - Price History
Monthly price history for ADM.L (ADMIRAL GROUP PLC ORD 0.1P)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2024 | £27.82 | £27.82 |
| September 2024 | £27.84 | £27.84 |
| August 2024 | £28.47 | £29.18 |
| July 2024 | £26.87 | £27.54 |
| June 2024 | £25.52 | £26.15 |
| May 2024 | £26.48 | £27.14 |
| April 2024 | £26.13 | £27.29 |
| March 2024 | £27.16 | £28.37 |
| February 2024 | £25.53 | £26.66 |
| January 2024 | £24.08 | £25.15 |
| December 2023 | £25.70 | £26.84 |
| November 2023 | £25.86 | £27.01 |
| October 2023 | £23.39 | £24.43 |
| September 2023 | £22.76 | £23.77 |
| August 2023 | £23.34 | £24.90 |
| July 2023 | £19.95 | £21.29 |
| June 2023 | £19.51 | £20.82 |
| May 2023 | £21.79 | £23.25 |
| April 2023 | £21.16 | £23.11 |
| March 2023 | £18.66 | £20.38 |
| February 2023 | £20.16 | £22.01 |
| January 2023 | £20.15 | £22 |
| December 2022 | £19.57 | £21.37 |
| November 2022 | £18.55 | £20.26 |
| October 2022 | £18.47 | £20.17 |
| September 2022 | £17.53 | £19.14 |
| August 2022 | £18.47 | £21.22 |
| July 2022 | £16.70 | £19.18 |
| June 2022 | £19.53 | £22.44 |
| May 2022 | £19.35 | £22.23 |
| April 2022 | £20.93 | £25.24 |
| March 2022 | £21.25 | £25.63 |
| February 2022 | £24.69 | £29.77 |
| January 2022 | £26.07 | £31.44 |
| December 2021 | £26.18 | £31.57 |
| November 2021 | £24.52 | £29.57 |
| October 2021 | £23.80 | £28.70 |
| September 2021 | £25.77 | £31.08 |
| August 2021 | £28.62 | £36.11 |
| July 2021 | £26.94 | £34 |
| June 2021 | £24.92 | £31.44 |
| May 2021 | £23.29 | £29.39 |
| April 2021 | £24.11 | £31.29 |
| March 2021 | £23.90 | £31.01 |
| February 2021 | £23.80 | £30.88 |
| January 2021 | £22.21 | £28.82 |
| December 2020 | £22.39 | £29.06 |
| November 2020 | £22.02 | £28.57 |
| October 2020 | £21.19 | £27.50 |
| September 2020 | £20.12 | £26.11 |
| August 2020 | £19.63 | £26.37 |
| July 2020 | £17.86 | £24 |
| June 2020 | £17.11 | £22.99 |
| May 2020 | £17.37 | £23.33 |
| April 2020 | £16.81 | £23.30 |
| March 2020 | £16.09 | £22.30 |
| February 2020 | £15.24 | £21.12 |
| January 2020 | £16.30 | £22.59 |
| December 2019 | £16.66 | £23.09 |
| November 2019 | £15.44 | £21.40 |
| October 2019 | £14.59 | £20.22 |
| September 2019 | £15.28 | £21.18 |
| August 2019 | £15.02 | £21.47 |
| July 2019 | £15.16 | £21.67 |
| June 2019 | £15.45 | £22.08 |
| May 2019 | £14.43 | £20.62 |
| April 2019 | £14.95 | £22.04 |
| March 2019 | £14.72 | £21.70 |
| February 2019 | £14.80 | £21.82 |
| January 2019 | £14.04 | £20.71 |
| December 2018 | £13.88 | £20.47 |
| November 2018 | £14.13 | £20.84 |
| October 2018 | £13.65 | £20.13 |
| September 2018 | £14.11 | £20.80 |
| August 2018 | £13.70 | £20.80 |
| July 2018 | £13.05 | £19.81 |
| June 2018 | £12.57 | £19.08 |
| May 2018 | £12.68 | £19.26 |
| April 2018 | £12.75 | £19.93 |
| March 2018 | £11.80 | £18.44 |
| February 2018 | £11.79 | £18.43 |
| January 2018 | £11.82 | £18.48 |
| December 2017 | £12.81 | £20.02 |
| November 2017 | £12.30 | £19.23 |
| October 2017 | £12.31 | £19.24 |
| September 2017 | £11.62 | £18.17 |
| August 2017 | £11.98 | £19.31 |
| July 2017 | £12.83 | £20.68 |
| June 2017 | £12.43 | £20.03 |
| May 2017 | £12.64 | £20.37 |
| April 2017 | £12.18 | £20.11 |
| March 2017 | £12.04 | £19.89 |
| February 2017 | £11.07 | £18.28 |
| January 2017 | £10.75 | £17.76 |
| December 2016 | £11.06 | £18.27 |
| November 2016 | £11.51 | £19.01 |
| October 2016 | £11.61 | £19.17 |
| September 2016 | £12.41 | £20.49 |
| August 2016 | £12.03 | £20.50 |
| July 2016 | £12.70 | £21.64 |
| June 2016 | £11.92 | £20.30 |
| May 2016 | £11.55 | £19.68 |
| April 2016 | £10.54 | £18.57 |
| March 2016 | £11.26 | £19.83 |
| February 2016 | £9.83 | £17.32 |
| January 2016 | £10.07 | £17.74 |
| December 2015 | £9.42 | £16.59 |
| November 2015 | £9.20 | £16.21 |
| October 2015 | £9.16 | £16.13 |
| September 2015 | £8.53 | £15.02 |
| August 2015 | £8.52 | £15.50 |
| July 2015 | £8.14 | £14.81 |
| June 2015 | £7.62 | £13.87 |
| May 2015 | £8.18 | £14.89 |
| April 2015 | £8.29 | £15.58 |
| March 2015 | £8.14 | £15.30 |
| February 2015 | £7.85 | £14.75 |
| January 2015 | £7.71 | £14.48 |
| December 2014 | £7.04 | £13.22 |
| November 2014 | £6.60 | £12.40 |
| October 2014 | £7.11 | £13.35 |
| September 2014 | £6.83 | £12.83 |
| August 2014 | £6.83 | £13.35 |
| July 2014 | £7.46 | £14.57 |
| June 2014 | £7.93 | £15.49 |
| May 2014 | £7.46 | £14.58 |
| April 2014 | £7.16 | £13.98 |
| March 2014 | £7.05 | £14.28 |
| February 2014 | £7.09 | £14.35 |
| January 2014 | £7.14 | £14.45 |
| December 2013 | £6.47 | £13.10 |
| November 2013 | £6.14 | £12.43 |
| October 2013 | £6.32 | £12.79 |
| September 2013 | £6.09 | £12.33 |
| August 2013 | £6.10 | £12.61 |
| July 2013 | £6.79 | £14.03 |
| June 2013 | £6.42 | £13.27 |
| May 2013 | £6.47 | £13.38 |
| April 2013 | £6.08 | £12.81 |
| March 2013 | £6.32 | £13.32 |
| February 2013 | £5.94 | £12.51 |
| January 2013 | £5.81 | £12.23 |
| December 2012 | £5.51 | £11.60 |
| November 2012 | £5.31 | £11.19 |
| October 2012 | £5.26 | £11.08 |
| September 2012 | £5 | £10.53 |
| August 2012 | £5.51 | £11.86 |
| July 2012 | £5.07 | £10.92 |
| June 2012 | £5.54 | £11.92 |
| May 2012 | £4.83 | £10.39 |
| April 2012 | £5.54 | £12.11 |
| March 2012 | £5.43 | £11.87 |
| February 2012 | £4.92 | £10.77 |
| January 2012 | £4.30 | £9.41 |
| December 2011 | £3.90 | £8.52 |
| November 2011 | £4.22 | £9.22 |
| October 2011 | £5.39 | £11.79 |
| September 2011 | £5.77 | £12.63 |
| August 2011 | £6.15 | £13.65 |
| July 2011 | £6.98 | £15.49 |
| June 2011 | £7.49 | £16.61 |
| May 2011 | £7.77 | £17.23 |
| April 2011 | £7.55 | £16.92 |
| March 2011 | £6.93 | £15.54 |
| February 2011 | £7.53 | £16.89 |
| January 2011 | £7.33 | £16.43 |
| December 2010 | £6.76 | £15.15 |
| November 2010 | £6.81 | £15.28 |
| October 2010 | £7.27 | £16.30 |
| September 2010 | £7.35 | £16.66 |
| August 2010 | £6.72 | £15.22 |
| July 2010 | £6.39 | £14.48 |
| June 2010 | £6.22 | £14.09 |
| May 2010 | £5.69 | £12.90 |
| April 2010 | £5.80 | £13.15 |
| March 2010 | £5.83 | £13.20 |
| February 2010 | £5.40 | £12.40 |
| January 2010 | £4.94 | £11.33 |
| December 2009 | £5.18 | £11.89 |
| November 2009 | £4.62 | £10.61 |
| October 2009 | £4.47 | £10.27 |
| September 2009 | £4.98 | £11.57 |
| August 2009 | £4.60 | £10.69 |
| July 2009 | £4.11 | £9.56 |
| June 2009 | £3.74 | £8.70 |
| May 2009 | £3.69 | £8.58 |
| April 2009 | £3.86 | £9.11 |
| March 2009 | £3.61 | £8.54 |
| February 2009 | £3.62 | £8.55 |
| January 2009 | £3.81 | £8.99 |
| December 2008 | £3.85 | £9.10 |
| November 2008 | £3.92 | £9.84 |
| October 2008 | £3.64 | £9.12 |
| September 2008 | £4.04 | £10.15 |
| August 2008 | £3.87 | £9.72 |
| July 2008 | £3.63 | £9.26 |
| June 2008 | £3.14 | £7.98 |
| May 2008 | £3.42 | £8.72 |
| April 2008 | £3.42 | £8.71 |
| March 2008 | £3.11 | £8.03 |
| February 2008 | £3.93 | £10.15 |
| January 2008 | £3.79 | £9.80 |
| December 2007 | £4.26 | £11 |
| November 2007 | £3.87 | £10.41 |
| October 2007 | £3.83 | £10.31 |
| September 2007 | £3.35 | £9 |
| August 2007 | £3.10 | £8.44 |
| July 2007 | £3.01 | £8.20 |
| June 2007 | £3.26 | £8.89 |
| May 2007 | £3.59 | £9.77 |
| April 2007 | £3.92 | £10.67 |
| March 2007 | £4.17 | £11.49 |
| February 2007 | £3.75 | £10.34 |
| January 2007 | £3.70 | £10.20 |
| December 2006 | £3.86 | £10.99 |
| November 2006 | £3.17 | £9.03 |
| October 2006 | £3.26 | £9.30 |
| September 2006 | £2.91 | £8.29 |
| August 2006 | £2.36 | £6.77 |
| July 2006 | £2.32 | £6.64 |
| June 2006 | £2.17 | £6.21 |
| May 2006 | £2.20 | £6.30 |
| April 2006 | £2.33 | £6.67 |
| March 2006 | £2.17 | £6.28 |
| February 2006 | £1.95 | £5.65 |
| January 2006 | £1.78 | £5.16 |
| December 2005 | £1.57 | £4.55 |
| November 2005 | £1.53 | £4.43 |
| October 2005 | £1.51 | £4.37 |
| September 2005 | £1.47 | £4.25 |
| August 2005 | £1.32 | £3.86 |
| July 2005 | £1.27 | £3.70 |
| June 2005 | £1.28 | £3.72 |
| May 2005 | £1.28 | £3.73 |
| April 2005 | £1.21 | £3.52 |
| March 2005 | £1.18 | £3.49 |
| February 2005 | £1.14 | £3.37 |
| January 2005 | £1.18 | £3.50 |
| December 2004 | £1.09 | £3.22 |
| November 2004 | £1.05 | £3.11 |
| October 2004 | £0.99 | £2.92 |
| September 2004 | £0.97 | £2.88 |
ADM.L
Price: £27.47
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.57%
Payout Ratio: 5419.85%
Payout Ratio Range:
Dividend Per Share: 71.00 GBp
Earnings Per Share: 1.31 GBp
P/E Ratio: 21.40
Exchange: LSE
Sector: Financial Services
Industry: Insurance - Property & Casualty
Volume: 177909
Market Capitalization: 8.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: -14.70%
DGR5: 6.63%
DGR10: 6.36%