Dark

AMIGF
ADMIRAL GROUP PLC ORD
stock OTC

EOD

Jul 29, 2026

48.65USD-3.072%(-1.54)170

Pre-market

0.00USD-100.000%(-47.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	48.654000	48.654000	48.654000	48.654000	-3.072%	170	0.000%
2026-07-13	50.196000	50.196000	50.196000	50.196000	+5.465%	163	-3.072%
2026-06-30	47.595000	47.595000	47.595000	47.595000	+2.941%	1,545	+2.225%
2026-06-09	46.235200	46.235200	46.235200	46.235200	+1.609%	700	+5.232%
2026-06-08	45.503200	45.503200	45.503200	45.503200	+4.533%	278	+6.924%
2026-06-04	43.530000	43.530000	43.530000	43.530000	-0.014%	120	+11.771%
2026-06-02	43.536000	43.536000	43.536000	43.536000	+2.365%	668	+11.756%
2026-05-18	43.150000	43.150000	42.530000	42.530000	-2.248%	3,416	+14.399%
2026-05-07	43.508000	43.508000	43.508000	43.508000	-4.428%	100	+11.828%
2026-04-27	45.524000	45.524000	45.524000	45.524000	-5.095%	240	+6.875%
2026-04-21	47.968000	47.968000	47.968000	47.968000	+14.729%	430	+1.430%
2026-03-23	41.810000	41.810000	41.810000	41.810000	+10.755%	2,377	+16.369%
2026-02-18	37.750000	37.750000	37.750000	37.750000	-4.127%	366	+28.885%
2026-02-04	39.375000	39.375000	39.375000	39.375000	-4.913%	110	+23.566%
2026-01-12	41.409400	41.409400	41.409400	41.409400	-3.463%	200	+17.495%
2025-12-31	43.650000	43.650000	42.895000	42.895000	-1.685%	343	+13.426%
2025-12-29	43.630000	43.630000	43.630000	43.630000	+5.514%	229	+11.515%
2025-12-16	41.350000	41.350000	41.350000	41.350000	-2.338%	142	+17.664%
2025-11-18	42.340000	42.340000	42.340000	42.340000	-2.777%	2,597	+14.913%
2025-11-11	43.549500	43.549500	43.549500	43.549500	-4.560%	139	+11.721%
2025-10-10	45.630000	45.630000	45.630000	45.630000	+4.464%	326	+6.627%
2025-09-23	43.680000	43.680000	43.680000	43.680000	-4.105%	423	+11.387%
2025-09-08	45.550000	45.550000	45.550000	45.550000	-8.028%	313	+6.814%
2025-09-02	49.526000	49.526000	49.526000	49.526000	+8.968%	648	-1.761%
2025-08-08	45.450000	45.450000	45.450000	45.450000	-4.013%	121	+7.050%
2025-07-21	47.350000	47.350000	47.350000	47.350000	+4.249%	550	+2.754%
2025-07-08	45.420000	45.420000	45.420000	45.420000	+1.248%	221	+7.120%
2025-06-25	44.860000	44.860000	44.860000	44.860000	+0.022%	131	+8.457%
2025-06-18	44.850000	44.850000	44.850000	44.850000	-0.022%	2,500	+8.482%
2025-06-13	44.860000	44.860000	44.860000	44.860000	+0.809%	345	+8.457%
2025-05-28	44.500000	44.500000	44.500000	44.500000	-0.492%	1,500	+9.335%
2025-05-27	45.000000	45.000000	44.720000	44.720000	+3.399%	295	+8.797%
2025-05-20	43.250000	43.250000	43.250000	43.250000	+0.698%	421	+12.495%
2025-05-19	44.880000	44.880000	42.950000	42.950000	-7.694%	4,150	+13.281%
2025-05-16	46.530000	46.530000	46.530000	46.530000	+3.171%	100	+4.565%
2025-05-12	44.825000	45.100000	44.825000	45.100000	+3.287%	4,200	+7.880%
2025-04-29	43.664632	43.664632	43.664632	43.664632	+2.983%	70,050	+11.427%
2025-04-23	42.400000	42.400000	42.400000	42.400000	+8.718%	4,860	+14.750%
2025-04-07	39.000000	39.000000	39.000000	39.000000	+2.228%	2,762	+24.754%
2025-03-06	38.150000	38.150000	38.150000	38.150000	+9.344%	100	+27.533%
2025-02-24	34.890000	34.890000	34.890000	34.890000	+2.296%	197	+39.450%
2025-02-06	33.540000	34.107000	33.540000	34.107000	+4.462%	1,600	+42.651%
2025-01-28	32.650000	32.650000	32.650000	32.650000	+3.372%	272	+49.017%
2024-12-20	31.585000	31.585000	31.585000	31.585000	-6.703%	2,065	+54.041%
2024-12-09	33.854400	33.854400	33.854400	33.854400	+4.975%	342	+43.715%
2024-12-04	32.250000	32.250000	32.250000	32.250000	+4.403%	613	+50.865%
2024-11-25	30.890000	30.890000	30.890000	30.890000	-3.469%	1,262	+57.507%
2024-11-18	32.000000	32.000000	32.000000	32.000000	+2.729%	1,000	+52.044%
2024-11-14	31.150000	31.150000	31.150000	31.150000	-2.656%	3,707	+56.193%
2024-11-06	32.000000	32.000000	32.000000	32.000000	-4.705%	1,000	+52.044%
2024-10-24	33.580000	33.580000	33.580000	33.580000	-5.435%	322	+44.890%
2024-10-09	35.510000	35.510000	35.510000	35.510000	-3.111%	127	+37.015%
2024-10-07	36.650000	36.650000	36.650000	36.650000	-5.905%	235	+32.753%
2024-09-24	38.950000	38.950000	38.950000	38.950000	+1.169%	1,000	+24.914%
2024-08-27	38.500000	38.500000	38.500000	38.500000	+2.941%	300	+26.374%
2024-08-22	37.400000	37.400000	37.400000	37.400000	+0.945%	462	+30.091%
2024-08-21	37.050000	37.050000	37.050000	37.050000	-0.982%	978	+31.320%
2024-08-20	37.417500	37.417500	37.417500	37.417500	+7.522%	217	+30.030%
2024-08-14	34.800000	34.800000	34.800000	34.800000	+0.516%	428	+39.810%
2024-08-13	34.621500	34.621500	34.621500	34.621500	+2.704%	262	+40.531%
2024-08-09	33.710000	33.710000	33.710000	33.710000	+2.931%	301	+44.331%
2024-08-08	32.750000	32.750000	32.750000	32.750000	+2.025%	155	+48.562%
2024-08-06	32.100000	32.100000	32.100000	32.100000	-4.818%	182	+51.570%
2024-07-10	33.725000	33.725000	33.725000	33.725000	-2.270%	404	+44.267%
2024-06-10	34.508300	34.508300	34.508300	34.508300	+1.257%	170	+40.992%
2024-05-28	34.080000	34.080000	34.080000	34.080000	-1.360%	214	+42.764%
2024-05-08	34.550000	34.550000	34.550000	34.550000	+2.310%	100	+40.822%
2024-04-24	33.770000	33.770000	33.770000	33.770000	-0.910%	219	+44.075%
2024-03-15	34.080000	34.080000	34.080000	34.080000	-0.728%	1,886	+42.764%
2024-03-11	34.330000	34.330000	34.330000	34.330000	+6.430%	100	+41.724%
2024-02-20	32.256000	32.256000	32.256000	32.256000	+3.827%	325	+50.837%
2023-11-13	31.067200	31.067200	31.067200	31.067200	+3.213%	1,620	+56.609%
2023-11-08	30.100000	30.100000	30.100000	30.100000	+1.142%	696	+61.641%
2023-10-26	29.760000	29.760000	29.760000	29.760000	+2.044%	426	+63.488%
2023-10-20	29.164000	29.164000	29.164000	29.164000	-1.423%	200	+66.829%
2023-10-10	29.585000	29.585000	29.585000	29.585000	+1.492%	2,038	+64.455%
2023-10-09	29.150000	29.150000	29.150000	29.150000	+2.281%	190	+66.909%
2023-10-05	28.500000	28.500000	28.500000	28.500000	-1.951%	2,600	+70.716%
2023-09-19	29.067000	29.067000	29.067000	29.067000	-2.933%	387	+67.386%
2023-08-23	29.945200	29.945200	29.945200	29.945200	+8.971%	1,177	+62.477%
2023-08-15	27.480000	27.480000	27.480000	27.480000	-1.857%	4,369	+77.052%
2023-07-21	28.000000	28.000000	28.000000	28.000000	+1.266%	240	+73.764%
2023-07-12	27.650000	27.650000	27.650000	27.650000	+7.797%	150	+75.964%
2023-06-30	25.650000	25.650000	25.650000	25.650000	-5.000%	1,078	+89.684%
2023-06-26	27.000000	27.000000	27.000000	27.000000	-8.475%	300	+80.200%
2023-06-05	29.500000	29.500000	29.500000	29.500000	+2.411%	3,711	+64.929%
2023-06-01	28.805400	28.805400	28.805400	28.805400	+1.872%	450	+68.906%
2023-05-25	28.276000	28.276000	28.276000	28.276000	+0.986%	619	+72.068%
2023-05-22	28.000000	28.000000	28.000000	28.000000	+12.591%	600	+73.764%
2023-03-24	24.868800	24.868800	24.868800	24.868800	+10.185%	108	+95.643%
2023-03-17	22.570000	22.570000	22.570000	22.570000	-4.161%	150	+115.569%
2023-03-13	22.437500	23.550000	22.437500	23.550000	-0.215%	200	+106.599%
2023-03-08	24.000000	24.000000	23.600732	23.600732	-7.779%	11,418	+106.155%
2022-12-28	25.591424	25.591424	25.591424	25.591424	+5.271%	10,918	+90.118%
2022-12-19	24.310000	24.310000	24.310000	24.310000	+0.388%	200	+100.140%
2022-11-28	24.216000	24.216000	24.216000	24.216000	+7.517%	147	+100.917%
2022-10-26	22.523000	22.523000	22.523000	22.523000	-1.967%	642	+116.019%
2022-10-25	22.975000	22.975000	22.975000	22.975000	+12.623%	102	+111.769%
2022-10-13	20.400000	20.400000	20.400000	20.400000	-2.625%	6,718	+138.500%
2022-10-12	20.950000	20.950000	20.950000	20.950000	-3.899%	7,240	+132.239%
2022-10-03	21.800000	21.800000	21.800000	21.800000	+1.395%	450	+123.183%
2022-09-29	21.000000	21.500000	21.000000	21.500000	+2.625%	1,236	+126.298%
2022-09-28	20.950000	20.950000	20.950000	20.950000	-3.233%	1,205	+132.239%
2022-09-27	21.650000	21.650000	21.650000	21.650000	-13.951%	500	+124.730%
2022-09-09	25.160000	25.160000	25.160000	25.160000	+3.753%	302	+93.378%
2022-09-06	24.250000	24.250000	24.250000	24.250000	-4.528%	100	+100.635%
2022-08-26	25.400000	25.400000	25.400000	25.400000	-2.119%	696	+91.551%
2022-08-23	25.987500	25.987500	25.950000	25.950000	+11.373%	1,122	+87.491%
2022-08-09	23.300000	23.300000	23.300000	23.300000	+7.621%	1,535	+108.815%
2022-07-27	21.000000	21.650000	21.000000	21.650000	+5.765%	314	+124.730%
2022-07-20	20.470000	20.470000	20.470000	20.470000	-0.893%	300	+137.684%
2022-07-18	20.654500	20.654500	20.654500	20.654500	-9.410%	251	+135.561%
2022-07-14	22.800000	22.800000	22.800000	22.800000	-12.811%	100	+113.395%
2022-07-05	26.150000	26.150000	26.150000	26.150000	+0.965%	300	+86.057%
2022-07-01	25.900000	25.900000	25.900000	25.900000	-1.745%	1,547	+87.853%
2022-06-29	26.360000	26.360000	26.360000	26.360000	-1.088%	1,028	+84.575%
2022-06-28	26.650000	26.650000	26.650000	26.650000	-6.655%	310	+82.567%
2022-06-27	28.550000	28.550000	28.550000	28.550000	-0.488%	570	+70.417%
2022-06-07	28.690000	28.690000	28.690000	28.690000	+1.945%	410	+69.585%
2022-06-02	28.210000	28.220000	28.142500	28.142500	-0.952%	1,792	+72.884%
2022-06-01	28.413000	28.413000	28.413000	28.413000	+4.268%	141	+71.239%
2022-05-13	27.350000	27.350000	27.250000	27.250000	-5.151%	357	+78.547%
2022-05-09	28.730000	28.730000	28.730000	28.730000	-3.103%	100	+69.349%
2022-05-06	29.650000	29.650000	29.650000	29.650000	-3.983%	100	+64.094%
2022-05-03	30.880000	30.880000	30.880000	30.880000	-4.301%	156	+57.558%
2022-04-25	32.268000	32.268000	32.268000	32.268000	-3.070%	864	+50.781%
2022-04-12	33.290000	33.290000	33.290000	33.290000	-2.065%	209	+46.152%
2022-04-11	33.992000	33.992000	33.992000	33.992000	+2.975%	645	+43.134%
2022-03-18	33.010000	33.010000	33.010000	33.010000	+2.167%	112	+47.392%
2022-03-11	32.310000	32.310000	32.310000	32.310000	-3.839%	4,816	+50.585%
2022-03-10	32.500000	33.600000	32.500000	33.600000	+2.470%	3,200	+44.804%
2022-03-09	32.790000	32.790000	32.790000	32.790000	+2.405%	2,283	+48.381%
2022-03-08	31.850000	32.020000	31.200000	32.020000	+1.651%	2,250	+51.949%
2022-03-07	33.000000	33.000000	31.500000	31.500000	-8.270%	350	+54.457%
2022-03-04	34.290000	34.340000	34.290000	34.340000	+2.245%	2,815	+41.683%
2022-03-03	34.800000	34.800000	33.586000	33.586000	-13.772%	644	+44.864%
2022-02-25	38.950000	38.950000	38.950000	38.950000	-9.102%	543	+24.914%
2022-02-02	42.850000	42.850000	42.850000	42.850000	+0.105%	178	+13.545%
2022-01-27	42.805000	42.805000	42.805000	42.805000	+3.020%	337	+13.664%
2022-01-06	41.550000	41.550000	41.550000	41.550000	0.000%	100	+17.097%
2022-01-05	41.550000	41.550000	41.550000	41.550000	0.000%	100	+17.097%

.dark-mode .MDy8n7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MDy8n7{ color: #333333; background-color: white; border: 2px solid #333333; }AMIGFADMIRAL GROUP PLC ORDstock OTC

AMIGF
ADMIRAL GROUP PLC ORD
stock OTC