ADMIRAL GROUP PLC ORD 0.1P - Price History
Monthly price history for ADM.L (ADMIRAL GROUP PLC ORD 0.1P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £27.02 | £27.02 |
| April 2024 | £27.29 | £27.29 |
| March 2024 | £28.37 | £28.37 |
| February 2024 | £26.66 | £26.66 |
| January 2024 | £25.15 | £25.15 |
| December 2023 | £26.84 | £26.84 |
| November 2023 | £27.01 | £27.01 |
| October 2023 | £24.43 | £24.43 |
| September 2023 | £23.77 | £23.77 |
| August 2023 | £24.37 | £24.90 |
| July 2023 | £20.84 | £21.29 |
| June 2023 | £20.38 | £20.82 |
| May 2023 | £22.76 | £23.25 |
| April 2023 | £22.10 | £23.11 |
| March 2023 | £19.49 | £20.38 |
| February 2023 | £21.05 | £22.01 |
| January 2023 | £21.04 | £22 |
| December 2022 | £20.44 | £21.37 |
| November 2022 | £19.38 | £20.26 |
| October 2022 | £19.29 | £20.17 |
| September 2022 | £18.31 | £19.14 |
| August 2022 | £19.29 | £21.22 |
| July 2022 | £17.44 | £19.18 |
| June 2022 | £20.40 | £22.44 |
| May 2022 | £20.21 | £22.23 |
| April 2022 | £21.86 | £25.24 |
| March 2022 | £22.20 | £25.63 |
| February 2022 | £25.78 | £29.77 |
| January 2022 | £27.23 | £31.44 |
| December 2021 | £27.34 | £31.57 |
| November 2021 | £25.61 | £29.57 |
| October 2021 | £24.86 | £28.70 |
| September 2021 | £26.92 | £31.08 |
| August 2021 | £29.89 | £36.11 |
| July 2021 | £28.14 | £34 |
| June 2021 | £26.02 | £31.44 |
| May 2021 | £24.33 | £29.39 |
| April 2021 | £25.18 | £31.29 |
| March 2021 | £24.96 | £31.01 |
| February 2021 | £24.85 | £30.88 |
| January 2021 | £23.19 | £28.82 |
| December 2020 | £23.39 | £29.06 |
| November 2020 | £22.99 | £28.57 |
| October 2020 | £22.13 | £27.50 |
| September 2020 | £21.01 | £26.11 |
| August 2020 | £20.50 | £26.37 |
| July 2020 | £18.66 | £24 |
| June 2020 | £17.87 | £22.99 |
| May 2020 | £18.14 | £23.33 |
| April 2020 | £17.56 | £23.30 |
| March 2020 | £16.80 | £22.30 |
| February 2020 | £15.91 | £21.12 |
| January 2020 | £17.02 | £22.59 |
| December 2019 | £17.40 | £23.09 |
| November 2019 | £16.13 | £21.40 |
| October 2019 | £15.24 | £20.22 |
| September 2019 | £15.96 | £21.18 |
| August 2019 | £15.69 | £21.47 |
| July 2019 | £15.84 | £21.67 |
| June 2019 | £16.14 | £22.08 |
| May 2019 | £15.07 | £20.62 |
| April 2019 | £15.61 | £22.04 |
| March 2019 | £15.37 | £21.70 |
| February 2019 | £15.45 | £21.82 |
| January 2019 | £14.67 | £20.71 |
| December 2018 | £14.50 | £20.47 |
| November 2018 | £14.76 | £20.84 |
| October 2018 | £14.26 | £20.13 |
| September 2018 | £14.73 | £20.80 |
| August 2018 | £14.31 | £20.80 |
| July 2018 | £13.63 | £19.81 |
| June 2018 | £13.12 | £19.08 |
| May 2018 | £13.25 | £19.26 |
| April 2018 | £13.32 | £19.93 |
| March 2018 | £12.32 | £18.44 |
| February 2018 | £12.31 | £18.43 |
| January 2018 | £12.35 | £18.48 |
| December 2017 | £13.38 | £20.02 |
| November 2017 | £12.85 | £19.23 |
| October 2017 | £12.86 | £19.24 |
| September 2017 | £12.14 | £18.17 |
| August 2017 | £12.52 | £19.31 |
| July 2017 | £13.40 | £20.68 |
| June 2017 | £12.98 | £20.03 |
| May 2017 | £13.20 | £20.37 |
| April 2017 | £12.72 | £20.11 |
| March 2017 | £12.58 | £19.89 |
| February 2017 | £11.56 | £18.28 |
| January 2017 | £11.23 | £17.76 |
| December 2016 | £11.55 | £18.27 |
| November 2016 | £12.02 | £19.01 |
| October 2016 | £12.12 | £19.17 |
| September 2016 | £12.96 | £20.49 |
| August 2016 | £12.57 | £20.50 |
| July 2016 | £13.27 | £21.64 |
| June 2016 | £12.44 | £20.30 |
| May 2016 | £12.06 | £19.68 |
| April 2016 | £11.01 | £18.57 |
| March 2016 | £11.76 | £19.83 |
| February 2016 | £10.27 | £17.32 |
| January 2016 | £10.52 | £17.74 |
| December 2015 | £9.83 | £16.59 |
| November 2015 | £9.61 | £16.21 |
| October 2015 | £9.56 | £16.13 |
| September 2015 | £8.90 | £15.02 |
| August 2015 | £8.90 | £15.50 |
| July 2015 | £8.50 | £14.81 |
| June 2015 | £7.96 | £13.87 |
| May 2015 | £8.55 | £14.89 |
| April 2015 | £8.66 | £15.58 |
| March 2015 | £8.51 | £15.30 |
| February 2015 | £8.20 | £14.75 |
| January 2015 | £8.05 | £14.48 |
| December 2014 | £7.35 | £13.22 |
| November 2014 | £6.89 | £12.40 |
| October 2014 | £7.42 | £13.35 |
| September 2014 | £7.13 | £12.83 |
| August 2014 | £7.14 | £13.35 |
| July 2014 | £7.79 | £14.57 |
| June 2014 | £8.28 | £15.49 |
| May 2014 | £7.80 | £14.58 |
| April 2014 | £7.48 | £13.98 |
| March 2014 | £7.37 | £14.28 |
| February 2014 | £7.40 | £14.35 |
| January 2014 | £7.46 | £14.45 |
| December 2013 | £6.76 | £13.10 |
| November 2013 | £6.41 | £12.43 |
| October 2013 | £6.60 | £12.79 |
| September 2013 | £6.36 | £12.33 |
| August 2013 | £6.37 | £12.61 |
| July 2013 | £7.09 | £14.03 |
| June 2013 | £6.71 | £13.27 |
| May 2013 | £6.76 | £13.38 |
| April 2013 | £6.35 | £12.81 |
| March 2013 | £6.60 | £13.32 |
| February 2013 | £6.20 | £12.51 |
| January 2013 | £6.06 | £12.23 |
| December 2012 | £5.75 | £11.60 |
| November 2012 | £5.55 | £11.19 |
| October 2012 | £5.49 | £11.08 |
| September 2012 | £5.22 | £10.53 |
| August 2012 | £5.76 | £11.86 |
| July 2012 | £5.30 | £10.92 |
| June 2012 | £5.78 | £11.92 |
| May 2012 | £5.04 | £10.39 |
| April 2012 | £5.78 | £12.11 |
| March 2012 | £5.67 | £11.87 |
| February 2012 | £5.14 | £10.77 |
| January 2012 | £4.49 | £9.41 |
| December 2011 | £4.07 | £8.52 |
| November 2011 | £4.41 | £9.22 |
| October 2011 | £5.63 | £11.79 |
| September 2011 | £6.03 | £12.63 |
| August 2011 | £6.43 | £13.65 |
| July 2011 | £7.29 | £15.49 |
| June 2011 | £7.82 | £16.61 |
| May 2011 | £8.11 | £17.23 |
| April 2011 | £7.88 | £16.92 |
| March 2011 | £7.24 | £15.54 |
| February 2011 | £7.87 | £16.89 |
| January 2011 | £7.65 | £16.43 |
| December 2010 | £7.06 | £15.15 |
| November 2010 | £7.12 | £15.28 |
| October 2010 | £7.59 | £16.30 |
| September 2010 | £7.68 | £16.66 |
| August 2010 | £7.01 | £15.22 |
| July 2010 | £6.67 | £14.48 |
| June 2010 | £6.49 | £14.09 |
| May 2010 | £5.95 | £12.90 |
| April 2010 | £6.06 | £13.15 |
| March 2010 | £6.08 | £13.20 |
| February 2010 | £5.64 | £12.40 |
| January 2010 | £5.16 | £11.33 |
| December 2009 | £5.41 | £11.89 |
| November 2009 | £4.83 | £10.61 |
| October 2009 | £4.67 | £10.27 |
| September 2009 | £5.20 | £11.57 |
| August 2009 | £4.80 | £10.69 |
| July 2009 | £4.30 | £9.56 |
| June 2009 | £3.91 | £8.70 |
| May 2009 | £3.86 | £8.58 |
| April 2009 | £4.03 | £9.11 |
| March 2009 | £3.77 | £8.54 |
| February 2009 | £3.78 | £8.55 |
| January 2009 | £3.97 | £8.99 |
| December 2008 | £4.02 | £9.10 |
| November 2008 | £4.09 | £9.84 |
| October 2008 | £3.80 | £9.12 |
| September 2008 | £4.22 | £10.15 |
| August 2008 | £4.04 | £9.72 |
| July 2008 | £3.80 | £9.26 |
| June 2008 | £3.27 | £7.98 |
| May 2008 | £3.58 | £8.72 |
| April 2008 | £3.57 | £8.71 |
| March 2008 | £3.25 | £8.03 |
| February 2008 | £4.10 | £10.15 |
| January 2008 | £3.96 | £9.80 |
| December 2007 | £4.45 | £11 |
| November 2007 | £4.04 | £10.41 |
| October 2007 | £4 | £10.31 |
| September 2007 | £3.49 | £9 |
| August 2007 | £3.24 | £8.44 |
| July 2007 | £3.15 | £8.20 |
| June 2007 | £3.41 | £8.89 |
| May 2007 | £3.75 | £9.77 |
| April 2007 | £4.09 | £10.67 |
| March 2007 | £4.35 | £11.49 |
| February 2007 | £3.92 | £10.34 |
| January 2007 | £3.87 | £10.20 |
| December 2006 | £4.03 | £10.99 |
| November 2006 | £3.31 | £9.03 |
| October 2006 | £3.41 | £9.30 |
| September 2006 | £3.04 | £8.29 |
| August 2006 | £2.47 | £6.77 |
| July 2006 | £2.42 | £6.64 |
| June 2006 | £2.26 | £6.21 |
| May 2006 | £2.30 | £6.30 |
| April 2006 | £2.43 | £6.67 |
| March 2006 | £2.27 | £6.28 |
| February 2006 | £2.04 | £5.65 |
| January 2006 | £1.86 | £5.16 |
| December 2005 | £1.64 | £4.55 |
| November 2005 | £1.60 | £4.43 |
| October 2005 | £1.58 | £4.37 |
| September 2005 | £1.53 | £4.25 |
| August 2005 | £1.38 | £3.86 |
| July 2005 | £1.33 | £3.70 |
| June 2005 | £1.33 | £3.72 |
| May 2005 | £1.34 | £3.73 |
| April 2005 | £1.26 | £3.52 |
| March 2005 | £1.23 | £3.49 |
| February 2005 | £1.19 | £3.37 |
| January 2005 | £1.23 | £3.50 |
| December 2004 | £1.14 | £3.22 |
| November 2004 | £1.10 | £3.11 |
| October 2004 | £1.03 | £2.92 |
| September 2004 | £1.01 | £2.88 |
ADM.L
Price: £27.02
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 3.85%
Payout Ratio: 9369.37%
Payout Ratio Range:
Dividend Per Share: 104.00 GBp
Earnings Per Share: 1.11 GBp
P/E Ratio: 20.62
Exchange: LSE
Sector: Financial Services
Industry: Insurance - Property & Casualty
Volume: 177909
Market Capitalization: 8.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 13.43%
DGR5: 12.39%
DGR10: 16.64%