LSE - Delayed Quote • GBp
Admiral Group plc (ADM.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2,697.00 | 2,715.00 | 2,672.00 | 2,699.00 | 2,699.00 | 327,491 |
| Apr 25, 2024 | 2,741.00 | 2,759.50 | 2,682.00 | 2,692.00 | 2,692.00 | 754,114 |
| Apr 24, 2024 | 2,795.00 | 2,795.00 | 2,764.00 | 2,764.00 | 2,764.00 | 524,213 |
| Apr 23, 2024 | 2,793.00 | 2,805.00 | 2,738.00 | 2,799.00 | 2,799.00 | 1,072,912 |
| Apr 22, 2024 | 2,763.00 | 2,792.00 | 2,753.00 | 2,779.00 | 2,779.00 | 330,553 |
| Apr 19, 2024 | 2,706.00 | 2,737.00 | 2,688.00 | 2,735.00 | 2,735.00 | 404,693 |
| Apr 18, 2024 | 2,706.00 | 2,736.00 | 2,678.00 | 2,710.00 | 2,710.00 | 360,175 |
| Apr 17, 2024 | 2,678.00 | 2,720.00 | 2,670.00 | 2,689.00 | 2,689.00 | 680,470 |
| Apr 16, 2024 | 2,712.00 | 2,733.00 | 2,675.00 | 2,692.00 | 2,692.00 | 674,885 |
| Apr 15, 2024 | 2,675.00 | 2,714.00 | 2,664.50 | 2,711.00 | 2,711.00 | 386,870 |
| Apr 12, 2024 | 2,674.00 | 2,700.50 | 2,666.00 | 2,671.00 | 2,671.00 | 420,013 |
| Apr 11, 2024 | 2,656.00 | 2,683.00 | 2,629.00 | 2,669.00 | 2,669.00 | 691,141 |
| Apr 10, 2024 | 2,660.00 | 2,689.00 | 2,657.00 | 2,672.00 | 2,672.00 | 704,583 |
| Apr 9, 2024 | 2,650.00 | 2,666.00 | 2,638.00 | 2,655.00 | 2,655.00 | 526,144 |
| Apr 8, 2024 | 2,655.00 | 2,677.00 | 2,626.33 | 2,658.00 | 2,658.00 | 361,351 |
| Apr 5, 2024 | 2,645.00 | 2,672.00 | 2,605.00 | 2,660.00 | 2,660.00 | 666,829 |
| Apr 4, 2024 | 2,694.00 | 2,706.00 | 2,631.00 | 2,637.00 | 2,637.00 | 1,348,417 |
| Apr 3, 2024 | 2,771.00 | 2,782.00 | 2,694.00 | 2,694.00 | 2,694.00 | 879,869 |
| Apr 2, 2024 | 2,835.00 | 2,853.00 | 2,778.00 | 2,778.00 | 2,778.00 | 497,575 |
| Mar 28, 2024 | 2,837.00 | 2,849.99 | 2,817.00 | 2,837.00 | 2,837.00 | 361,383 |
| Mar 27, 2024 | 2,841.00 | 2,844.00 | 2,793.00 | 2,829.00 | 2,829.00 | 276,674 |
| Mar 26, 2024 | 2,824.00 | 2,844.00 | 2,795.00 | 2,830.00 | 2,830.00 | 467,104 |
| Mar 25, 2024 | 2,821.00 | 2,850.00 | 2,801.00 | 2,830.00 | 2,830.00 | 403,497 |
| Mar 22, 2024 | 2,861.00 | 2,870.00 | 2,807.00 | 2,818.00 | 2,818.00 | 407,365 |
| Mar 21, 2024 | 2,835.00 | 2,857.00 | 2,796.00 | 2,833.00 | 2,833.00 | 446,790 |
| Mar 20, 2024 | 2,770.00 | 2,811.00 | 2,768.00 | 2,809.00 | 2,809.00 | 498,808 |
| Mar 19, 2024 | 2,781.00 | 2,788.00 | 2,760.00 | 2,771.00 | 2,771.00 | 609,936 |
| Mar 18, 2024 | 2,735.00 | 2,775.00 | 2,709.00 | 2,763.00 | 2,763.00 | 1,516,819 |
| Mar 15, 2024 | 2,746.00 | 2,771.00 | 2,713.00 | 2,734.00 | 2,734.00 | 2,132,362 |
| Mar 14, 2024 | 2,657.00 | 2,690.00 | 2,637.00 | 2,683.00 | 2,683.00 | 928,093 |
| Mar 13, 2024 | 2,731.00 | 2,758.00 | 2,650.00 | 2,650.00 | 2,650.00 | 1,555,277 |
| Mar 12, 2024 | 2,712.00 | 2,743.00 | 2,668.00 | 2,733.00 | 2,733.00 | 726,981 |
| Mar 11, 2024 | 2,567.00 | 2,698.00 | 2,563.00 | 2,698.00 | 2,698.00 | 615,365 |
| Mar 8, 2024 | 2,609.00 | 2,609.00 | 2,544.00 | 2,573.00 | 2,573.00 | 585,648 |
| Mar 7, 2024 | 2,637.00 | 2,701.82 | 2,591.00 | 2,612.00 | 2,612.00 | 971,337 |
| Mar 6, 2024 | 2,684.00 | 2,686.00 | 2,647.00 | 2,664.00 | 2,664.00 | 620,000 |
| Mar 5, 2024 | 2,644.00 | 2,685.00 | 2,644.00 | 2,681.00 | 2,681.00 | 445,871 |
| Mar 4, 2024 | 2,664.00 | 2,678.00 | 2,618.00 | 2,650.00 | 2,650.00 | 573,439 |
| Mar 1, 2024 | 2,684.00 | 2,690.00 | 2,644.00 | 2,678.00 | 2,678.00 | 863,471 |
| Feb 29, 2024 | 2,609.00 | 2,687.00 | 2,602.00 | 2,666.00 | 2,666.00 | 1,697,193 |
| Feb 28, 2024 | 2,591.00 | 2,707.00 | 2,554.00 | 2,599.00 | 2,599.00 | 1,265,900 |
| Feb 27, 2024 | 2,580.00 | 2,593.00 | 2,553.00 | 2,577.00 | 2,577.00 | 529,252 |
| Feb 26, 2024 | 2,533.00 | 2,580.00 | 2,525.00 | 2,580.00 | 2,580.00 | 646,212 |
| Feb 23, 2024 | 2,555.00 | 2,577.00 | 2,515.66 | 2,533.00 | 2,533.00 | 857,445 |
| Feb 22, 2024 | 2,578.00 | 2,596.00 | 2,569.00 | 2,569.00 | 2,569.00 | 541,380 |
| Feb 21, 2024 | 2,581.00 | 2,588.00 | 2,559.65 | 2,576.00 | 2,576.00 | 372,223 |
| Feb 20, 2024 | 2,564.00 | 2,604.00 | 2,562.00 | 2,583.00 | 2,583.00 | 1,580,269 |
| Feb 19, 2024 | 2,580.00 | 2,589.00 | 2,535.00 | 2,567.00 | 2,567.00 | 557,645 |
| Feb 16, 2024 | 2,575.00 | 2,595.00 | 2,565.00 | 2,589.00 | 2,589.00 | 371,961 |
| Feb 15, 2024 | 2,581.00 | 2,600.00 | 2,562.52 | 2,581.00 | 2,581.00 | 392,976 |
| Feb 14, 2024 | 2,543.00 | 2,556.00 | 2,533.00 | 2,548.00 | 2,548.00 | 678,232 |
| Feb 13, 2024 | 2,510.00 | 2,553.99 | 2,508.00 | 2,534.00 | 2,534.00 | 434,546 |
| Feb 12, 2024 | 2,550.00 | 2,563.00 | 2,526.00 | 2,547.00 | 2,547.00 | 1,262,877 |
| Feb 9, 2024 | 2,523.00 | 2,534.00 | 2,512.66 | 2,534.00 | 2,534.00 | 668,967 |
| Feb 8, 2024 | 2,499.00 | 2,568.00 | 2,491.00 | 2,531.00 | 2,531.00 | 868,687 |
| Feb 7, 2024 | 2,482.00 | 2,502.00 | 2,476.00 | 2,489.00 | 2,489.00 | 957,754 |
| Feb 6, 2024 | 2,509.00 | 2,523.00 | 2,487.00 | 2,488.00 | 2,488.00 | 799,409 |
| Feb 5, 2024 | 2,488.00 | 2,515.00 | 2,483.00 | 2,502.00 | 2,502.00 | 793,209 |
| Feb 2, 2024 | 2,509.00 | 2,521.00 | 2,474.00 | 2,474.00 | 2,474.00 | 556,946 |
| Feb 1, 2024 | 2,508.00 | 2,524.00 | 2,497.00 | 2,499.00 | 2,499.00 | 479,226 |
| Jan 31, 2024 | 2,505.00 | 2,535.00 | 2,498.00 | 2,515.00 | 2,515.00 | 536,359 |
| Jan 30, 2024 | 2,495.00 | 2,515.00 | 2,488.00 | 2,500.00 | 2,500.00 | 432,698 |
| Jan 29, 2024 | 2,517.00 | 2,518.00 | 2,486.00 | 2,490.00 | 2,490.00 | 367,777 |
| Jan 26, 2024 | 2,505.00 | 2,536.99 | 2,498.00 | 2,517.00 | 2,517.00 | 505,417 |
| Jan 25, 2024 | 2,507.00 | 2,530.00 | 2,501.00 | 2,510.00 | 2,510.00 | 676,572 |
| Jan 24, 2024 | 2,492.00 | 2,516.00 | 2,475.00 | 2,502.00 | 2,502.00 | 485,163 |
| Jan 23, 2024 | 2,566.00 | 2,566.62 | 2,485.00 | 2,485.00 | 2,485.00 | 769,953 |
| Jan 22, 2024 | 2,522.00 | 2,572.00 | 2,516.60 | 2,559.00 | 2,559.00 | 399,014 |
| Jan 19, 2024 | 2,514.00 | 2,528.00 | 2,495.00 | 2,528.00 | 2,528.00 | 563,299 |
| Jan 18, 2024 | 2,550.00 | 2,550.00 | 2,484.45 | 2,501.00 | 2,501.00 | 681,919 |
| Jan 17, 2024 | 2,594.00 | 2,598.00 | 2,513.00 | 2,561.00 | 2,561.00 | 710,737 |
| Jan 16, 2024 | 2,613.00 | 2,632.00 | 2,600.78 | 2,620.00 | 2,620.00 | 926,282 |
| Jan 15, 2024 | 2,620.68 | 2,639.00 | 2,587.00 | 2,625.00 | 2,625.00 | 1,149,376 |
| Jan 12, 2024 | 2,573.00 | 2,602.00 | 2,567.00 | 2,582.00 | 2,582.00 | 311,068 |
| Jan 11, 2024 | 2,573.00 | 2,602.00 | 2,555.00 | 2,571.00 | 2,571.00 | 517,022 |
| Jan 10, 2024 | 2,726.00 | 2,732.00 | 2,551.00 | 2,569.00 | 2,569.00 | 1,051,527 |
| Jan 9, 2024 | 2,728.00 | 2,734.03 | 2,699.00 | 2,722.00 | 2,722.00 | 1,425,674 |
| Jan 8, 2024 | 2,684.00 | 2,721.00 | 2,678.00 | 2,721.00 | 2,721.00 | 455,168 |
| Jan 5, 2024 | 2,686.00 | 2,703.00 | 2,660.00 | 2,688.00 | 2,688.00 | 338,199 |
| Jan 4, 2024 | 2,674.00 | 2,704.00 | 2,672.68 | 2,700.00 | 2,700.00 | 423,256 |
| Jan 3, 2024 | 2,681.00 | 2,692.00 | 2,664.00 | 2,684.00 | 2,684.00 | 264,405 |
| Jan 2, 2024 | 2,690.00 | 2,708.32 | 2,672.00 | 2,681.00 | 2,681.00 | 312,536 |
| Dec 29, 2023 | 2,705.00 | 2,716.00 | 2,684.00 | 2,684.00 | 2,684.00 | 166,925 |
| Dec 28, 2023 | 2,706.00 | 2,725.00 | 2,704.00 | 2,706.00 | 2,706.00 | 319,383 |
| Dec 27, 2023 | 2,683.00 | 2,711.00 | 2,672.00 | 2,711.00 | 2,711.00 | 349,751 |
| Dec 22, 2023 | 2,679.00 | 2,688.00 | 2,658.67 | 2,685.00 | 2,685.00 | 478,999 |
| Dec 21, 2023 | 2,679.00 | 2,702.00 | 2,661.00 | 2,673.00 | 2,673.00 | 1,138,548 |
| Dec 20, 2023 | 2,711.00 | 2,725.00 | 2,688.00 | 2,714.00 | 2,714.00 | 988,072 |
| Dec 19, 2023 | 2,682.00 | 2,691.00 | 2,656.50 | 2,680.00 | 2,680.00 | 618,640 |
| Dec 18, 2023 | 2,656.00 | 2,674.00 | 2,642.00 | 2,670.00 | 2,670.00 | 475,185 |
| Dec 15, 2023 | 2,682.00 | 2,688.00 | 2,643.00 | 2,655.00 | 2,655.00 | 1,783,562 |
| Dec 14, 2023 | 2,770.00 | 2,793.00 | 2,641.00 | 2,672.00 | 2,672.00 | 1,887,561 |
| Dec 13, 2023 | 2,774.00 | 2,791.00 | 2,743.00 | 2,756.00 | 2,756.00 | 889,783 |
| Dec 12, 2023 | 2,798.00 | 2,804.00 | 2,715.00 | 2,760.00 | 2,760.00 | 897,280 |
| Dec 11, 2023 | 2,804.00 | 2,811.00 | 2,763.00 | 2,798.00 | 2,798.00 | 594,548 |
| Dec 8, 2023 | 2,788.00 | 2,803.00 | 2,757.00 | 2,801.00 | 2,801.00 | 724,075 |
| Dec 7, 2023 | 2,769.00 | 2,792.00 | 2,752.00 | 2,775.00 | 2,775.00 | 712,856 |
| Dec 6, 2023 | 2,750.00 | 2,784.00 | 2,725.00 | 2,775.00 | 2,775.00 | 1,184,106 |
| Dec 5, 2023 | 2,713.00 | 2,742.00 | 2,695.00 | 2,742.00 | 2,742.00 | 682,217 |
| Dec 4, 2023 | 2,699.00 | 2,732.00 | 2,682.00 | 2,718.00 | 2,718.00 | 506,943 |
| Dec 1, 2023 | 2,713.00 | 2,727.70 | 2,703.00 | 2,706.00 | 2,706.00 | 1,651,216 |
| Nov 30, 2023 | 2,729.00 | 2,734.00 | 2,700.00 | 2,701.00 | 2,701.00 | 8,165,226 |
| Nov 29, 2023 | 2,708.00 | 2,730.00 | 2,681.00 | 2,703.00 | 2,703.00 | 702,977 |
| Nov 28, 2023 | 2,701.00 | 2,730.00 | 2,688.00 | 2,709.00 | 2,709.00 | 636,838 |
| Nov 27, 2023 | 2,679.00 | 2,729.00 | 2,659.00 | 2,709.00 | 2,709.00 | 777,785 |
| Nov 24, 2023 | 2,696.00 | 2,702.00 | 2,664.00 | 2,664.00 | 2,664.00 | 789,180 |
| Nov 23, 2023 | 2,700.00 | 2,704.00 | 2,686.00 | 2,696.00 | 2,696.00 | 420,849 |
| Nov 22, 2023 | 2,707.00 | 2,724.00 | 2,680.00 | 2,690.00 | 2,690.00 | 677,783 |
| Nov 21, 2023 | 2,675.00 | 2,717.00 | 2,612.00 | 2,692.00 | 2,692.00 | 891,034 |
| Nov 20, 2023 | 2,602.00 | 2,629.00 | 2,598.00 | 2,622.00 | 2,622.00 | 516,865 |
| Nov 17, 2023 | 2,562.00 | 2,608.00 | 2,555.00 | 2,599.00 | 2,599.00 | 476,079 |
| Nov 16, 2023 | 2,576.00 | 2,584.00 | 2,550.00 | 2,555.00 | 2,555.00 | 516,933 |
| Nov 15, 2023 | 2,558.00 | 2,600.00 | 2,538.00 | 2,578.00 | 2,578.00 | 945,912 |
| Nov 14, 2023 | 2,570.00 | 2,574.00 | 2,545.00 | 2,551.00 | 2,551.00 | 731,542 |
| Nov 13, 2023 | 2,554.00 | 2,577.00 | 2,527.00 | 2,568.00 | 2,568.00 | 408,931 |
| Nov 10, 2023 | 2,557.00 | 2,566.00 | 2,525.00 | 2,550.00 | 2,550.00 | 2,737,159 |
| Nov 9, 2023 | 2,531.00 | 2,570.00 | 2,527.00 | 2,562.00 | 2,562.00 | 1,133,616 |
| Nov 8, 2023 | 2,499.00 | 2,545.00 | 2,476.00 | 2,538.00 | 2,538.00 | 1,415,779 |
| Nov 7, 2023 | 2,484.00 | 2,543.00 | 2,480.00 | 2,509.00 | 2,509.00 | 1,241,524 |
| Nov 6, 2023 | 2,491.00 | 2,506.00 | 2,460.00 | 2,480.00 | 2,480.00 | 349,287 |
| Nov 3, 2023 | 2,497.00 | 2,507.00 | 2,469.00 | 2,491.00 | 2,491.00 | 3,263,864 |
| Nov 2, 2023 | 2,501.00 | 2,537.00 | 2,493.00 | 2,497.00 | 2,497.00 | 841,406 |
| Nov 1, 2023 | 2,457.00 | 2,501.00 | 2,451.00 | 2,493.00 | 2,493.00 | 479,637 |
| Oct 31, 2023 | 2,452.00 | 2,464.00 | 2,424.00 | 2,443.00 | 2,443.00 | 445,956 |
| Oct 30, 2023 | 2,459.00 | 2,471.00 | 2,436.00 | 2,440.00 | 2,440.00 | 378,272 |
| Oct 27, 2023 | 2,461.00 | 2,478.00 | 2,434.00 | 2,434.00 | 2,434.00 | 312,258 |
| Oct 26, 2023 | 2,472.00 | 2,479.00 | 2,434.00 | 2,458.00 | 2,458.00 | 1,507,561 |
| Oct 25, 2023 | 2,454.00 | 2,481.00 | 2,431.00 | 2,474.00 | 2,474.00 | 282,938 |
| Oct 24, 2023 | 2,436.00 | 2,455.00 | 2,422.00 | 2,449.00 | 2,449.00 | 1,093,330 |
| Oct 23, 2023 | 2,450.00 | 2,455.00 | 2,422.00 | 2,435.00 | 2,435.00 | 442,766 |
| Oct 20, 2023 | 2,480.00 | 2,488.00 | 2,421.00 | 2,435.00 | 2,435.00 | 837,093 |
| Oct 19, 2023 | 2,437.00 | 2,504.00 | 2,430.00 | 2,489.00 | 2,489.00 | 1,185,339 |
| Oct 18, 2023 | 2,437.00 | 2,461.40 | 2,412.00 | 2,431.00 | 2,431.00 | 737,795 |
| Oct 17, 2023 | 2,415.00 | 2,436.99 | 2,397.00 | 2,434.00 | 2,434.00 | 642,006 |
| Oct 16, 2023 | 2,423.00 | 2,439.00 | 2,403.00 | 2,413.00 | 2,413.00 | 307,467 |
| Oct 13, 2023 | 2,431.00 | 2,455.00 | 2,403.00 | 2,415.00 | 2,415.00 | 430,022 |
| Oct 12, 2023 | 2,415.00 | 2,420.00 | 2,398.00 | 2,402.00 | 2,402.00 | 442,258 |
| Oct 11, 2023 | 2,400.00 | 2,416.00 | 2,390.00 | 2,401.00 | 2,401.00 | 1,286,123 |
| Oct 10, 2023 | 2,384.00 | 2,421.34 | 2,354.00 | 2,409.00 | 2,409.00 | 526,164 |
| Oct 9, 2023 | 2,356.00 | 2,396.00 | 2,355.00 | 2,372.00 | 2,372.00 | 413,573 |
| Oct 6, 2023 | 2,358.00 | 2,389.00 | 2,355.00 | 2,375.00 | 2,375.00 | 556,310 |
| Oct 5, 2023 | 2,326.00 | 2,384.00 | 2,320.00 | 2,353.00 | 2,353.00 | 583,737 |
| Oct 4, 2023 | 2,322.00 | 2,350.00 | 2,300.00 | 2,323.00 | 2,323.00 | 467,550 |
| Oct 3, 2023 | 2,314.00 | 2,342.00 | 2,314.00 | 2,329.00 | 2,329.00 | 522,294 |
| Oct 2, 2023 | 2,374.00 | 2,426.00 | 2,310.00 | 2,322.00 | 2,322.00 | 396,745 |
| Sep 29, 2023 | 2,379.00 | 2,394.00 | 2,360.00 | 2,377.00 | 2,377.00 | 467,507 |
| Sep 28, 2023 | 2,389.00 | 2,395.00 | 2,358.00 | 2,372.00 | 2,372.00 | 415,543 |
| Sep 27, 2023 | 2,410.00 | 2,414.00 | 2,366.00 | 2,379.00 | 2,379.00 | 477,259 |
| Sep 26, 2023 | 2,420.00 | 2,433.00 | 2,387.00 | 2,418.00 | 2,418.00 | 689,088 |
| Sep 25, 2023 | 2,426.00 | 2,436.60 | 2,393.00 | 2,403.00 | 2,403.00 | 1,840,469 |
| Sep 22, 2023 | 2,433.00 | 2,473.00 | 2,423.00 | 2,435.00 | 2,435.00 | 886,250 |
| Sep 21, 2023 | 2,400.00 | 2,474.00 | 2,400.00 | 2,444.00 | 2,444.00 | 539,988 |
| Sep 20, 2023 | 2,406.00 | 2,437.00 | 2,398.84 | 2,415.00 | 2,415.00 | 349,974 |
| Sep 19, 2023 | 2,449.00 | 2,449.00 | 2,391.00 | 2,406.00 | 2,406.00 | 537,964 |
| Sep 18, 2023 | 2,439.00 | 2,473.00 | 2,425.00 | 2,429.00 | 2,429.00 | 595,976 |
| Sep 15, 2023 | 2,429.00 | 2,449.00 | 2,411.00 | 2,436.00 | 2,436.00 | 3,236,065 |
| Sep 14, 2023 | 2,395.00 | 2,443.00 | 2,384.00 | 2,425.00 | 2,425.00 | 566,778 |
| Sep 13, 2023 | 2,368.00 | 2,392.00 | 2,355.00 | 2,388.00 | 2,388.00 | 398,428 |
| Sep 12, 2023 | 2,364.00 | 2,383.00 | 2,340.00 | 2,369.00 | 2,369.00 | 1,732,864 |
| Sep 11, 2023 | 2,360.00 | 2,373.00 | 2,339.00 | 2,356.00 | 2,356.00 | 410,770 |
| Sep 8, 2023 | 2,363.00 | 2,383.00 | 2,345.00 | 2,358.00 | 2,358.00 | 369,778 |
| Sep 7, 2023 | 13.00 Dividend | |||||
| Sep 7, 2023 | 2,350.00 | 2,403.00 | 2,337.68 | 2,363.00 | 2,363.00 | 491,221 |
| Sep 6, 2023 | 2,363.00 | 2,404.00 | 2,355.00 | 2,404.00 | 2,391.00 | 392,748 |
| Sep 5, 2023 | 2,357.00 | 2,412.00 | 2,344.24 | 2,394.00 | 2,381.05 | 587,468 |
| Sep 4, 2023 | 2,438.00 | 2,447.00 | 2,367.00 | 2,371.00 | 2,358.18 | 425,390 |
| Sep 1, 2023 | 2,480.00 | 2,480.00 | 2,420.00 | 2,430.00 | 2,416.86 | 2,120,754 |
| Aug 31, 2023 | 2,482.00 | 2,501.00 | 2,463.03 | 2,490.00 | 2,476.53 | 1,251,443 |
| Aug 30, 2023 | 2,425.00 | 2,467.00 | 2,423.00 | 2,467.00 | 2,453.66 | 991,227 |
| Aug 29, 2023 | 2,390.00 | 2,432.00 | 2,381.00 | 2,432.00 | 2,418.85 | 1,263,250 |
| Aug 25, 2023 | 2,372.00 | 2,395.00 | 2,365.00 | 2,390.00 | 2,377.08 | 883,912 |
| Aug 24, 2023 | 2,394.00 | 2,408.00 | 2,366.00 | 2,376.00 | 2,363.15 | 855,973 |
| Aug 23, 2023 | 2,393.00 | 2,420.00 | 2,362.00 | 2,389.00 | 2,376.08 | 504,424 |
| Aug 22, 2023 | 2,371.00 | 2,400.00 | 2,350.00 | 2,386.00 | 2,373.10 | 766,267 |
| Aug 21, 2023 | 2,360.00 | 2,378.00 | 2,335.00 | 2,362.00 | 2,349.23 | 467,246 |
| Aug 18, 2023 | 2,381.00 | 2,390.00 | 2,327.00 | 2,361.00 | 2,348.23 | 580,883 |
| Aug 17, 2023 | 2,341.00 | 2,398.00 | 2,330.00 | 2,375.00 | 2,362.16 | 2,047,795 |
| Aug 16, 2023 | 2,195.00 | 2,375.00 | 2,188.39 | 2,358.00 | 2,345.25 | 1,298,937 |
| Aug 15, 2023 | 2,225.00 | 2,234.00 | 2,162.00 | 2,199.00 | 2,187.11 | 667,695 |
| Aug 14, 2023 | 2,208.00 | 2,237.00 | 2,199.60 | 2,234.00 | 2,221.92 | 748,470 |
| Aug 11, 2023 | 2,194.00 | 2,213.00 | 2,192.00 | 2,207.00 | 2,195.07 | 492,543 |
| Aug 10, 2023 | 2,191.00 | 2,209.00 | 2,179.24 | 2,209.00 | 2,197.05 | 355,045 |
| Aug 9, 2023 | 2,172.00 | 2,185.00 | 2,134.00 | 2,177.00 | 2,165.23 | 873,500 |
| Aug 8, 2023 | 2,098.00 | 2,152.00 | 2,098.00 | 2,150.00 | 2,138.37 | 577,302 |
| Aug 7, 2023 | 2,101.00 | 2,123.00 | 2,091.00 | 2,118.00 | 2,106.55 | 358,682 |
| Aug 4, 2023 | 2,124.00 | 2,138.00 | 2,081.00 | 2,125.00 | 2,113.51 | 267,880 |
| Aug 3, 2023 | 2,075.00 | 2,180.00 | 2,043.96 | 2,134.00 | 2,122.46 | 1,426,316 |
| Aug 2, 2023 | 2,108.00 | 2,113.49 | 2,048.00 | 2,058.00 | 2,046.87 | 965,352 |
| Aug 1, 2023 | 2,146.00 | 2,155.00 | 2,121.00 | 2,130.00 | 2,118.48 | 593,281 |
| Jul 31, 2023 | 2,133.00 | 2,155.99 | 2,120.00 | 2,129.00 | 2,117.49 | 488,543 |
| Jul 28, 2023 | 2,272.00 | 2,279.00 | 2,158.00 | 2,158.00 | 2,146.33 | 815,704 |
| Jul 27, 2023 | 2,305.00 | 2,316.00 | 2,274.00 | 2,274.00 | 2,261.70 | 1,152,986 |
| Jul 26, 2023 | 2,293.00 | 2,307.00 | 2,281.00 | 2,289.00 | 2,276.62 | 630,601 |
| Jul 25, 2023 | 2,208.00 | 2,297.00 | 2,203.00 | 2,297.00 | 2,284.58 | 494,063 |
| Jul 24, 2023 | 2,221.00 | 2,240.46 | 2,217.00 | 2,227.00 | 2,214.96 | 255,072 |
| Jul 21, 2023 | 2,208.00 | 2,228.07 | 2,184.00 | 2,221.00 | 2,208.99 | 382,719 |
| Jul 20, 2023 | 2,188.00 | 2,221.00 | 2,173.00 | 2,206.00 | 2,194.07 | 420,943 |
| Jul 19, 2023 | 2,111.00 | 2,186.00 | 2,111.00 | 2,178.00 | 2,166.22 | 1,016,025 |
| Jul 18, 2023 | 2,061.00 | 2,088.00 | 2,047.81 | 2,081.00 | 2,069.75 | 351,508 |
| Jul 17, 2023 | 2,058.00 | 2,074.00 | 2,048.00 | 2,055.00 | 2,043.89 | 395,301 |
| Jul 14, 2023 | 2,074.00 | 2,089.00 | 2,051.00 | 2,066.00 | 2,054.83 | 782,528 |
| Jul 13, 2023 | 2,069.00 | 2,110.00 | 2,068.00 | 2,090.00 | 2,078.70 | 373,902 |
| Jul 12, 2023 | 2,044.00 | 2,082.68 | 2,031.00 | 2,077.00 | 2,065.77 | 354,297 |
| Jul 11, 2023 | 2,061.00 | 2,068.00 | 2,025.00 | 2,044.00 | 2,032.95 | 372,793 |
| Jul 10, 2023 | 2,010.00 | 2,076.00 | 2,010.00 | 2,067.00 | 2,055.82 | 749,600 |
| Jul 7, 2023 | 2,036.00 | 2,046.00 | 2,015.00 | 2,029.00 | 2,018.03 | 328,738 |
| Jul 6, 2023 | 2,062.00 | 2,062.00 | 2,028.00 | 2,035.00 | 2,024.00 | 448,601 |
| Jul 5, 2023 | 2,113.00 | 2,120.48 | 2,072.00 | 2,074.00 | 2,062.78 | 427,358 |
| Jul 4, 2023 | 2,099.00 | 2,105.00 | 2,077.00 | 2,099.00 | 2,087.65 | 313,235 |
| Jul 3, 2023 | 2,091.00 | 2,099.00 | 2,077.00 | 2,091.00 | 2,079.69 | 4,030,494 |
| Jun 30, 2023 | 2,066.00 | 2,094.00 | 2,047.00 | 2,082.00 | 2,070.74 | 526,709 |
| Jun 29, 2023 | 2,066.00 | 2,073.49 | 2,045.00 | 2,056.00 | 2,044.88 | 337,280 |
| Jun 28, 2023 | 2,138.00 | 2,138.00 | 2,040.00 | 2,067.00 | 2,055.82 | 771,242 |
| Jun 27, 2023 | 2,157.00 | 2,160.00 | 2,113.00 | 2,138.00 | 2,126.44 | 446,099 |
| Jun 26, 2023 | 2,116.00 | 2,154.00 | 2,101.00 | 2,154.00 | 2,142.35 | 427,573 |
| Jun 23, 2023 | 2,090.00 | 2,127.00 | 2,070.00 | 2,116.00 | 2,104.56 | 487,438 |
| Jun 22, 2023 | 2,110.00 | 2,129.98 | 2,091.00 | 2,095.00 | 2,083.67 | 407,716 |
| Jun 21, 2023 | 2,144.00 | 2,156.00 | 2,129.00 | 2,131.00 | 2,119.48 | 474,162 |
| Jun 20, 2023 | 2,158.00 | 2,172.00 | 2,119.00 | 2,158.00 | 2,146.33 | 486,178 |
| Jun 19, 2023 | 2,167.00 | 2,197.00 | 2,158.00 | 2,159.00 | 2,147.32 | 576,053 |
| Jun 16, 2023 | 2,215.00 | 2,235.00 | 2,175.00 | 2,175.00 | 2,163.24 | 1,991,102 |
| Jun 15, 2023 | 2,233.00 | 2,280.00 | 2,203.00 | 2,211.00 | 2,199.04 | 637,612 |
| Jun 14, 2023 | 2,210.00 | 2,265.00 | 2,199.00 | 2,251.00 | 2,238.83 | 890,936 |
| Jun 13, 2023 | 2,239.00 | 2,255.75 | 2,157.00 | 2,209.00 | 2,197.05 | 785,519 |
| Jun 12, 2023 | 2,313.00 | 2,345.00 | 2,310.00 | 2,328.00 | 2,315.41 | 434,074 |
| Jun 9, 2023 | 2,292.00 | 2,294.00 | 2,258.00 | 2,294.00 | 2,281.59 | 569,297 |
| Jun 8, 2023 | 2,322.00 | 2,340.30 | 2,279.00 | 2,293.00 | 2,280.60 | 607,651 |
| Jun 7, 2023 | 2,396.00 | 2,404.41 | 2,321.00 | 2,321.00 | 2,308.45 | 594,162 |
| Jun 6, 2023 | 2,370.00 | 2,404.00 | 2,350.00 | 2,392.00 | 2,379.06 | 434,692 |
| Jun 5, 2023 | 2,375.00 | 2,399.00 | 2,359.00 | 2,364.00 | 2,351.22 | 405,110 |
| Jun 2, 2023 | 2,298.00 | 2,374.00 | 2,298.00 | 2,374.00 | 2,361.16 | 579,526 |
| Jun 1, 2023 | 2,325.00 | 2,330.00 | 2,280.00 | 2,307.00 | 2,294.52 | 713,756 |
| May 31, 2023 | 2,333.00 | 2,354.00 | 2,304.00 | 2,325.00 | 2,312.43 | 5,923,392 |
| May 30, 2023 | 2,331.00 | 2,361.00 | 2,323.00 | 2,336.00 | 2,323.37 | 547,006 |
| May 26, 2023 | 2,317.00 | 2,329.00 | 2,290.00 | 2,319.00 | 2,306.46 | 461,814 |
| May 25, 2023 | 2,296.00 | 2,344.00 | 2,287.00 | 2,313.00 | 2,300.49 | 582,364 |
| May 24, 2023 | 2,287.00 | 2,307.00 | 2,250.00 | 2,279.00 | 2,266.68 | 1,068,881 |
| May 23, 2023 | 2,300.00 | 2,324.20 | 2,292.00 | 2,300.00 | 2,287.56 | 487,518 |
| May 22, 2023 | 2,260.00 | 2,306.00 | 2,236.87 | 2,306.00 | 2,293.53 | 1,438,845 |
| May 19, 2023 | 2,235.00 | 2,266.00 | 2,219.00 | 2,249.00 | 2,236.84 | 450,595 |
| May 18, 2023 | 2,203.00 | 2,238.00 | 2,201.00 | 2,227.00 | 2,214.96 | 468,994 |
| May 17, 2023 | 2,178.00 | 2,206.00 | 2,171.00 | 2,190.00 | 2,178.16 | 800,216 |
| May 16, 2023 | 2,248.00 | 2,258.00 | 2,193.00 | 2,193.00 | 2,181.14 | 503,130 |
| May 15, 2023 | 2,267.00 | 2,278.00 | 2,219.00 | 2,247.00 | 2,234.85 | 293,813 |
| May 12, 2023 | 2,233.00 | 2,278.00 | 2,233.00 | 2,254.00 | 2,241.81 | 437,661 |
| May 11, 2023 | 2,172.00 | 2,234.00 | 2,166.00 | 2,234.00 | 2,221.92 | 526,371 |
| May 10, 2023 | 2,227.00 | 2,227.00 | 2,126.00 | 2,175.00 | 2,163.24 | 558,692 |
| May 9, 2023 | 2,191.00 | 2,228.99 | 2,148.00 | 2,222.00 | 2,209.98 | 1,985,709 |
| May 5, 2023 | 2,223.00 | 2,240.00 | 2,217.00 | 2,236.00 | 2,223.91 | 375,303 |
| May 4, 2023 | 14.50 Dividend | |||||
| May 4, 2023 | 2,232.00 | 2,237.00 | 2,195.00 | 2,207.00 | 2,195.07 | 663,045 |
| May 3, 2023 | 2,286.00 | 2,305.00 | 2,267.00 | 2,282.00 | 2,255.24 | 683,381 |
| May 2, 2023 | 2,318.00 | 2,318.00 | 2,284.00 | 2,288.00 | 2,261.17 | 620,130 |
| Apr 28, 2023 | 2,275.00 | 2,321.00 | 2,270.00 | 2,311.00 | 2,283.90 | 498,574 |
| Apr 27, 2023 | 2,250.00 | 2,278.00 | 2,239.00 | 2,273.00 | 2,246.34 | 510,061 |
| Apr 26, 2023 | 2,260.00 | 2,271.00 | 2,224.00 | 2,248.00 | 2,221.64 | 534,964 |
Related Tickers
DLG.L Direct Line Insurance Group plc
184.50
-0.43%
HSX.L Hiscox Ltd
1,209.00
+0.50%
GJF.OL Gjensidige Forsikring ASA
179.50
+1.07%
AFG American Financial Group, Inc.
127.34
-1.06%
WESR.TA Wesure Global Tech Ltd
265.10
+6.12%
HUW.L Helios Underwriting plc
167.50
+8.06%
HGTY Hagerty, Inc.
8.76
-0.57%
WTM White Mountains Insurance Group, Ltd.
1,768.38
-0.88%
MKL Markel Group Inc.
1,436.52
-0.99%
LDA.MC Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros
0.9640
-0.62%