ADM.L
Admiral Group plc
16:26:33
3222 £
0.0000 (%0.00)
Önceki Kapanış: 3362
Düşük₺3156
Yüksek₺3296
ADM.L: Admiral Group plc Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.141,1368
KAPANIŞ 3.138,2991
En Düşük
DÜŞÜK 2.624
En Yüksek
YÜKSEK 3.510
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2026 | 3.218 | 3.218 | 3.148 | 3.148 |
| 05.01.2026 | 3.174 | 3.180 | 3.034 | 3.054 |
| 06.01.2026 | 3.078 | 3.086 | 3.024 | 3.024 |
| 07.01.2026 | 3.032 | 3.080 | 3.024 | 3.050 |
| 08.01.2026 | 3.064 | 3.074 | 3.036 | 3.052 |
| 09.01.2026 | 3.050 | 3.068 | 3.022 | 3.054 |
| 12.01.2026 | 3.054 | 3.084 | 3.008 | 3.084 |
| 13.01.2026 | 3.066 | 3.066 | 2.994 | 3.004 |
| 14.01.2026 | 2.994 | 3.012 | 2.964 | 3.000 |
| 15.01.2026 | 3.000 | 3.024 | 2.982 | 3.014 |
| 16.01.2026 | 3.012 | 3.030 | 2.969,3 | 3.030 |
| 19.01.2026 | 3.032 | 3.092 | 3.027,82 | 3.076 |
| 20.01.2026 | 3.074 | 3.096 | 3.058 | 3.076 |
| 21.01.2026 | 3.024 | 3.074 | 2.948 | 2.948 |
| 22.01.2026 | 2.940 | 2.968,93 | 2.812 | 2.812 |
| 23.01.2026 | 2.802 | 2.820 | 2.638 | 2.650 |
| 26.01.2026 | 2.700 | 2.706 | 2.630 | 2.644 |
| 27.01.2026 | 2.656 | 2.664 | 2.624 | 2.660 |
| 28.01.2026 | 2.666 | 2.718 | 2.651,88 | 2.694 |
| 29.01.2026 | 2.698 | 2.754 | 2.672 | 2.734 |
| 30.01.2026 | 2.742 | 2.778 | 2.730,09 | 2.750 |
| 02.02.2026 | 2.784 | 2.812 | 2.760 | 2.784 |
| 03.02.2026 | 2.782 | 2.802 | 2.730 | 2.748 |
| 04.02.2026 | 2.760 | 2.854 | 2.750,22 | 2.840 |
| 05.02.2026 | 2.816 | 2.832 | 2.772 | 2.832 |
| 06.02.2026 | 2.820 | 2.848 | 2.800 | 2.800 |
| 09.02.2026 | 2.820 | 2.854 | 2.786,93 | 2.796 |
| 10.02.2026 | 2.758 | 2.764 | 2.720 | 2.742 |
| 11.02.2026 | 2.752 | 2.806 | 2.715,99 | 2.730 |
| 12.02.2026 | 2.662 | 2.838 | 2.662 | 2.824 |
| 13.02.2026 | 2.826 | 2.826 | 2.782 | 2.814 |
| 16.02.2026 | 2.824 | 2.872 | 2.824 | 2.846 |
| 17.02.2026 | 2.850 | 2.856 | 2.820 | 2.842 |
| 18.02.2026 | 2.834 | 2.922 | 2.824 | 2.842 |
| 19.02.2026 | 2.842 | 2.860 | 2.806 | 2.830 |
| 20.02.2026 | 2.840 | 2.886 | 2.830 | 2.880 |
| 23.02.2026 | 2.888 | 2.906 | 2.828 | 2.828 |
| 24.02.2026 | 2.834 | 2.856 | 2.814 | 2.822 |
| 25.02.2026 | 2.836 | 2.918 | 2.830 | 2.888 |
| 26.02.2026 | 2.878 | 2.934 | 2.856,14 | 2.934 |
| 27.02.2026 | 2.936 | 2.978 | 2.926 | 2.964 |
| 02.03.2026 | 2.914 | 2.988 | 2.906 | 2.972 |
| 03.03.2026 | 2.974 | 2.978 | 2.877,42 | 2.882 |
| 04.03.2026 | 2.882 | 2.885,29 | 2.838 | 2.860 |
| 05.03.2026 | 2.860 | 3.108 | 2.852 | 3.078 |
| 06.03.2026 | 3.034 | 3.150 | 3.032 | 3.082 |
| 09.03.2026 | 3.178 | 3.178 | 3.074 | 3.120 |
| 10.03.2026 | 3.284 | 3.284 | 3.160 | 3.160 |
| 11.03.2026 | 3.184 | 3.200 | 3.142,8 | 3.160 |
| 12.03.2026 | 3.156 | 3.236 | 3.147,12 | 3.218 |
| 13.03.2026 | 3.234 | 3.302 | 3.198 | 3.280 |
| 16.03.2026 | 3.290 | 3.312 | 3.260 | 3.264 |
| 17.03.2026 | 3.260 | 3.316 | 3.252 | 3.302 |
| 18.03.2026 | 3.322 | 3.330 | 3.284 | 3.296 |
| 19.03.2026 | 3.294 | 3.302 | 3.237,12 | 3.258 |
| 20.03.2026 | 3.260 | 3.286 | 3.208 | 3.208 |
| 23.03.2026 | 3.186 | 3.193,12 | 3.102 | 3.102 |
| 24.03.2026 | 3.132 | 3.162 | 3.110 | 3.156 |
| 25.03.2026 | 3.156 | 3.170 | 3.132 | 3.146 |
| 26.03.2026 | 3.132 | 3.148 | 3.070 | 3.070 |
| 27.03.2026 | 3.084 | 3.104 | 3.030 | 3.060 |
| 30.03.2026 | 3.052 | 3.157 | 3.048 | 3.154 |
| 31.03.2026 | 3.156 | 3.206 | 3.142 | 3.150 |
| 01.04.2026 | 3.142 | 3.176 | 3.126 | 3.158 |
| 02.04.2026 | 3.172 | 3.214 | 3.150 | 3.214 |
| 07.04.2026 | 3.223 | 3.271 | 3.218 | 3.231 |
| 08.04.2026 | 3.262 | 3.284 | 3.195 | 3.223 |
| 09.04.2026 | 3.236 | 3.263 | 3.236 | 3.263 |
| 10.04.2026 | 3.252 | 3.274,2 | 3.234 | 3.257 |
| 13.04.2026 | 3.274 | 3.355,96 | 3.260 | 3.328 |
| 14.04.2026 | 3.320 | 3.324,4 | 3.288 | 3.306 |
| 15.04.2026 | 3.344 | 3.344 | 3.297 | 3.315 |
| 16.04.2026 | 3.300 | 3.353 | 3.294,03 | 3.339 |
| 17.04.2026 | 3.348 | 3.375 | 3.331 | 3.375 |
| 20.04.2026 | 3.388 | 3.430 | 3.381 | 3.408 |
| 21.04.2026 | 3.410 | 3.437 | 3.391 | 3.430 |
| 22.04.2026 | 3.421 | 3.446 | 3.414 | 3.420 |
| 23.04.2026 | 3.413 | 3.427 | 3.382 | 3.422 |
| 24.04.2026 | 3.401 | 3.420,99 | 3.388,5 | 3.389 |
| 27.04.2026 | 3.381 | 3.415 | 3.371 | 3.394 |
| 28.04.2026 | 3.411 | 3.425 | 3.370 | 3.419 |
| 29.04.2026 | 3.430 | 3.450 | 3.403 | 3.438 |
| 30.04.2026 | 3.426 | 3.449 | 3.378 | 3.378 |
| 01.05.2026 | 3.381 | 3.429 | 3.355 | 3.429 |
| 05.05.2026 | 3.459 | 3.476 | 3.316 | 3.350 |
| 06.05.2026 | 3.368 | 3.389 | 3.346 | 3.346 |
| 07.05.2026 | 3.271 | 3.271 | 3.154 | 3.165 |
| 08.05.2026 | 3.150 | 3.184 | 3.144 | 3.172 |
| 11.05.2026 | 3.188 | 3.194 | 3.154 | 3.186 |
| 12.05.2026 | 3.180 | 3.202 | 3.134 | 3.200 |
| 13.05.2026 | 3.194 | 3.204 | 3.162 | 3.172 |
| 14.05.2026 | 3.206 | 3.294 | 3.174 | 3.294 |
| 15.05.2026 | 3.308 | 3.318 | 3.242 | 3.286 |
| 18.05.2026 | 3.300 | 3.364 | 3.294 | 3.362 |
| 19.05.2026 | 3.388 | 3.401,6 | 3.371,99 | 3.386 |
| 20.05.2026 | 3.392 | 3.452 | 3.368 | 3.450 |
| 21.05.2026 | 3.430 | 3.502 | 3.430 | 3.502 |
| 22.05.2026 | 3.492 | 3.510 | 3.444 | 3.480 |
| 26.05.2026 | 3.466 | 3.478 | 3.358 | 3.368 |
| 27.05.2026 | 3.358 | 3.402 | 3.340 | 3.386 |
| 28.05.2026 | 3.378 | 3.381,04 | 3.310 | 3.320 |
| 29.05.2026 | 3.334 | 3.354 | 3.288 | 3.296 |
| 01.06.2026 | 3.286 | 3.302 | 3.246 | 3.284 |
| 02.06.2026 | 3.290 | 3.322 | 3.222 | 3.232 |
| 03.06.2026 | 3.224 | 3.242 | 3.205 | 3.208 |
| 04.06.2026 | 3.206 | 3.280 | 3.198 | 3.262 |
| 05.06.2026 | 3.276 | 3.334 | 3.266 | 3.294 |
| 08.06.2026 | 3.326 | 3.340 | 3.292 | 3.308 |
| 09.06.2026 | 3.336 | 3.376 | 3.310 | 3.338 |
| 10.06.2026 | 3.374 | 3.438 | 3.352 | 3.428 |
| 11.06.2026 | 3.436 | 3.474 | 3.418 | 3.440 |
| 12.06.2026 | 3.438 | 3.464 | 3.421 | 3.464 |
| 15.06.2026 | 3.462 | 3.480 | 3.430 | 3.460 |
| 16.06.2026 | 3.480 | 3.480 | 3.442 | 3.442 |
| 17.06.2026 | 3.426 | 3.448 | 3.408 | 3.426 |
| 18.06.2026 | 3.422 | 3.438 | 3.360 | 3.362 |
| 19.06.2026 | 3.292 | 3.297,69 | 3.156 | 3.254 |