Admiral Group plc AMIGY
53.13 USD +0.62 (+1.18%)
Regular-session close
52.32 Day range 52.59
36.05 52-week range 56.91
- YTD
- +21.66%
- 1 year
- +26.50%
AMIGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.87 | 53.38 | 52.69 | 53.13 | +0.62 | +1.18% | 5,600 |
| Nov 12, 2026 | 52.47 | 52.61 | 52.42 | 52.51 | +0.14 | +0.27% | 13,400 |
| Nov 11, 2026 | 52.08 | 52.37 | 52.08 | 52.37 | -0.18 | -0.34% | 8,000 |
| Nov 10, 2026 | 52.42 | 52.85 | 52.10 | 52.55 | -0.13 | -0.25% | 11,100 |
| Nov 9, 2026 | 53.35 | 53.35 | 52.36 | 52.68 | -0.55 | -1.03% | 22,200 |
| Nov 6, 2026 | 53.15 | 53.36 | 53.01 | 53.23 | -1.43 | -2.62% | 7,500 |
| Nov 5, 2026 | 54.96 | 55.76 | 54.66 | 54.66 | -0.09 | -0.16% | 9,800 |
| Nov 4, 2026 | 53.80 | 54.75 | 53.73 | 54.75 | +2.38 | +4.54% | 6,200 |
| Nov 3, 2026 | 52.25 | 52.72 | 52.15 | 52.37 | -0.30 | -0.57% | 43,200 |
| Nov 2, 2026 | 52.40 | 52.85 | 52.03 | 52.67 | +0.58 | +1.11% | 11,100 |
| Oct 30, 2026 | 52.99 | 52.99 | 52.09 | 52.09 | -0.03 | -0.06% | 7,400 |
| Oct 29, 2026 | 51.42 | 52.12 | 51.25 | 52.12 | +0.84 | +1.64% | 11,000 |
| Oct 28, 2026 | 51.26 | 51.28 | 50.78 | 51.28 | +0.20 | +0.39% | 8,400 |
| Oct 27, 2026 | 51.58 | 51.69 | 50.87 | 51.08 | -0.51 | -0.99% | 18,700 |
| Oct 26, 2026 | 52.01 | 52.13 | 51.59 | 51.59 | -0.49 | -0.94% | 10,300 |
| Oct 23, 2026 | 51.73 | 52.31 | 51.45 | 52.08 | -0.06 | -0.12% | 13,900 |
| Oct 22, 2026 | 51.78 | 52.37 | 51.35 | 52.14 | +0.69 | +1.34% | 9,600 |
| Oct 21, 2026 | 51.04 | 51.45 | 50.60 | 51.45 | +0.44 | +0.86% | 8,200 |
| Oct 20, 2026 | 50.74 | 51.05 | 50.60 | 51.01 | +0.25 | +0.49% | 10,400 |
| Oct 19, 2026 | 50.46 | 50.76 | 50.23 | 50.76 | +0.22 | +0.44% | 11,700 |
| Oct 16, 2026 | 50.29 | 51.44 | 50.29 | 50.54 | +0.36 | +0.72% | 10,600 |
| Oct 15, 2026 | 49.67 | 50.66 | 49.67 | 50.18 | +1.08 | +2.20% | 93,300 |
| Oct 14, 2026 | 49.15 | 49.22 | 48.69 | 49.10 | -0.99 | -1.98% | 24,500 |
| Oct 13, 2026 | 49.51 | 50.13 | 49.51 | 50.09 | +0.66 | +1.34% | 15,600 |
| Oct 12, 2026 | 48.95 | 49.43 | 48.70 | 49.43 | +0.55 | +1.13% | 25,500 |
| Oct 9, 2026 | 48.22 | 48.88 | 48.16 | 48.88 | -0.20 | -0.41% | 23,800 |
| Oct 8, 2026 | 48.33 | 49.08 | 48.16 | 49.08 | +0.35 | +0.72% | 24,000 |
| Oct 7, 2026 | 48.52 | 49.09 | 48.39 | 48.73 | -0.37 | -0.75% | 40,900 |
| Oct 6, 2026 | 48.17 | 49.10 | 48.15 | 49.10 | +1.09 | +2.27% | 32,000 |
| Oct 5, 2026 | 47.70 | 48.02 | 47.56 | 48.01 | -0.74 | -1.52% | 21,000 |
| Oct 2, 2026 | 47.69 | 48.75 | 47.63 | 48.75 | +1.32 | +2.78% | 22,900 |
| Oct 1, 2026 | 47.71 | 47.96 | 47.33 | 47.43 | -1.42 | -2.91% | 21,300 |
| Sep 30, 2026 | 48.72 | 48.85 | 48.36 | 48.85 | +0.68 | +1.41% | 12,400 |
| Sep 29, 2026 | 48.30 | 48.39 | 47.93 | 48.17 | -0.89 | -1.81% | 9,100 |
| Sep 28, 2026 | 49.10 | 49.57 | 49.06 | 49.06 | +0.81 | +1.68% | 21,700 |
| Sep 25, 2026 | 47.97 | 48.29 | 47.76 | 48.25 | -0.65 | -1.33% | 16,900 |
| Sep 24, 2026 | 49.09 | 49.29 | 48.51 | 48.90 | -0.44 | -0.89% | 21,600 |
| Sep 23, 2026 | 49.38 | 49.47 | 48.96 | 49.34 | -0.90 | -1.79% | 13,300 |
| Sep 22, 2026 | 50.80 | 50.80 | 49.83 | 50.24 | -2.10 | -4.01% | 13,400 |
| Sep 21, 2026 | 51.68 | 52.34 | 51.48 | 52.34 | +0.39 | +0.75% | 7,600 |
| Sep 18, 2026 | 51.36 | 52.25 | 51.36 | 51.95 | -0.49 | -0.93% | 22,500 |
| Sep 17, 2026 | 52.54 | 52.61 | 52.08 | 52.44 | -0.14 | -0.27% | 9,900 |
| Sep 16, 2026 | 52.40 | 52.75 | 52.09 | 52.58 | -0.70 | -1.31% | 5,300 |
| Sep 15, 2026 | 52.95 | 53.28 | 52.57 | 53.28 | +1.35 | +2.60% | 17,200 |
| Sep 14, 2026 | 52.53 | 52.53 | 51.93 | 51.93 | +0.08 | +0.15% | 14,700 |
| Sep 11, 2026 | 51.62 | 51.85 | 51.26 | 51.85 | +0.62 | +1.21% | 20,400 |
| Sep 10, 2026 | 51.58 | 51.59 | 51.08 | 51.23 | +0.18 | +0.35% | 7,400 |
| Sep 9, 2026 | 51.58 | 51.60 | 51.05 | 51.05 | -1.65 | -3.13% | 217,500 |
| Sep 8, 2026 | 52.07 | 52.70 | 52.03 | 52.70 | +0.49 | +0.94% | 7,900 |
| Sep 4, 2026 | 51.67 | 52.24 | 51.65 | 52.21 | -0.71 | -1.34% | 4,800 |
| Sep 3, 2026 | 54.34 | 54.34 | 52.85 | 52.92 | -0.02 | -0.04% | 15,000 |
| Sep 2, 2026 | 53.47 | 53.52 | 52.94 | 52.94 | +0.21 | +0.40% | 9,500 |
| Sep 1, 2026 | 53.82 | 53.82 | 52.73 | 52.73 | -1.64 | -3.02% | 18,400 |
| Aug 31, 2026 | 54.00 | 55.85 | 54.00 | 54.37 | -0.12 | -0.22% | 8,800 |
| Aug 28, 2026 | 55.11 | 55.15 | 54.49 | 54.49 | -0.72 | -1.30% | 5,200 |
| Aug 27, 2026 | 55.68 | 56.07 | 55.06 | 55.21 | -1.69 | -2.97% | 19,500 |
| Aug 26, 2026 | 55.81 | 56.91 | 55.59 | 56.90 | +1.82 | +3.30% | 15,100 |
| Aug 25, 2026 | 55.72 | 55.75 | 54.84 | 55.08 | -0.26 | -0.47% | 3,700 |
| Aug 24, 2026 | 54.54 | 55.34 | 53.73 | 55.34 | +0.55 | +1.00% | 8,500 |
| Aug 21, 2026 | 54.30 | 54.79 | 54.00 | 54.79 | +1.22 | +2.28% | 7,000 |
| Aug 20, 2026 | 53.06 | 53.61 | 52.91 | 53.57 | +0.26 | +0.49% | 9,000 |
| Aug 19, 2026 | 53.18 | 53.66 | 53.00 | 53.31 | +0.72 | +1.37% | 5,600 |
| Aug 18, 2026 | 52.63 | 53.05 | 52.44 | 52.59 | -0.75 | -1.41% | 6,500 |
| Aug 17, 2026 | 52.93 | 53.34 | 52.49 | 53.34 | +0.23 | +0.43% | 7,600 |
| Aug 14, 2026 | 53.24 | 53.83 | 52.99 | 53.11 | +0.75 | +1.43% | 9,100 |
65 days, newest first. Daily bars as drawn on the AMIGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.