Dark

AMIGF
ADMIRAL GROUP PLC ORD
stock OTC

Inactive

Sep 15, 2026

53.00USD-1.997%(-1.08)855

Pre-market

0.00USD-100.000%(-54.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	53.000000	53.000000	53.000000	53.000000	-1.997%	855	0.000%
2026-08-27	54.080000	54.080000	54.080000	54.080000	+2.463%	302	-1.997%
2026-08-19	52.780000	52.780000	52.780000	52.780000	+0.906%	100	+0.417%
2026-08-17	52.306000	52.306000	52.306000	52.306000	+4.612%	883	+1.327%
2026-08-10	50.000000	50.000000	50.000000	50.000000	+2.766%	136	+6.000%
2026-07-29	48.654000	48.654000	48.654000	48.654000	-3.072%	170	+8.932%
2026-07-13	50.196000	50.196000	50.196000	50.196000	+5.465%	163	+5.586%
2026-06-30	47.595000	47.595000	47.595000	47.595000	+2.941%	1,545	+11.356%
2026-06-09	46.235200	46.235200	46.235200	46.235200	+1.609%	700	+14.631%
2026-06-08	45.503200	45.503200	45.503200	45.503200	+4.533%	278	+16.475%
2026-06-04	43.530000	43.530000	43.530000	43.530000	-0.014%	120	+21.755%
2026-06-02	43.536000	43.536000	43.536000	43.536000	+2.365%	668	+21.738%
2026-05-18	43.150000	43.150000	42.530000	42.530000	-2.248%	3,416	+24.618%
2026-05-07	43.508000	43.508000	43.508000	43.508000	-4.428%	100	+21.817%
2026-04-27	45.524000	45.524000	45.524000	45.524000	-5.095%	240	+16.422%
2026-04-21	47.968000	47.968000	47.968000	47.968000	+14.729%	430	+10.490%
2026-03-23	41.810000	41.810000	41.810000	41.810000	+10.755%	2,377	+26.764%
2026-02-18	37.750000	37.750000	37.750000	37.750000	-4.127%	366	+40.397%
2026-02-04	39.375000	39.375000	39.375000	39.375000	-4.913%	110	+34.603%
2026-01-12	41.409400	41.409400	41.409400	41.409400	-3.463%	200	+27.990%
2025-12-31	43.650000	43.650000	42.895000	42.895000	-1.685%	343	+23.558%
2025-12-29	43.630000	43.630000	43.630000	43.630000	+5.514%	229	+21.476%
2025-12-16	41.350000	41.350000	41.350000	41.350000	-2.338%	142	+28.174%
2025-11-18	42.340000	42.340000	42.340000	42.340000	-2.777%	2,597	+25.177%
2025-11-11	43.549500	43.549500	43.549500	43.549500	-4.560%	139	+21.701%
2025-10-10	45.630000	45.630000	45.630000	45.630000	+4.464%	326	+16.152%
2025-09-23	43.680000	43.680000	43.680000	43.680000	-4.105%	423	+21.337%
2025-09-08	45.550000	45.550000	45.550000	45.550000	-8.028%	313	+16.356%
2025-09-02	49.526000	49.526000	49.526000	49.526000	+8.968%	648	+7.014%
2025-08-08	45.450000	45.450000	45.450000	45.450000	-4.013%	121	+16.612%
2025-07-21	47.350000	47.350000	47.350000	47.350000	+4.249%	550	+11.932%
2025-07-08	45.420000	45.420000	45.420000	45.420000	+1.248%	221	+16.689%
2025-06-25	44.860000	44.860000	44.860000	44.860000	+0.022%	131	+18.145%
2025-06-18	44.850000	44.850000	44.850000	44.850000	-0.022%	2,500	+18.172%
2025-06-13	44.860000	44.860000	44.860000	44.860000	+0.809%	345	+18.145%
2025-05-28	44.500000	44.500000	44.500000	44.500000	-0.492%	1,500	+19.101%
2025-05-27	45.000000	45.000000	44.720000	44.720000	+3.399%	295	+18.515%
2025-05-20	43.250000	43.250000	43.250000	43.250000	+0.698%	421	+22.543%
2025-05-19	44.880000	44.880000	42.950000	42.950000	-7.694%	4,150	+23.399%
2025-05-16	46.530000	46.530000	46.530000	46.530000	+3.171%	100	+13.905%
2025-05-12	44.825000	45.100000	44.825000	45.100000	+3.287%	4,200	+17.517%
2025-04-29	43.664632	43.664632	43.664632	43.664632	+2.983%	70,050	+21.380%
2025-04-23	42.400000	42.400000	42.400000	42.400000	+8.718%	4,860	+25.000%
2025-04-07	39.000000	39.000000	39.000000	39.000000	+2.228%	2,762	+35.897%
2025-03-06	38.150000	38.150000	38.150000	38.150000	+9.344%	100	+38.925%
2025-02-24	34.890000	34.890000	34.890000	34.890000	+2.296%	197	+51.906%
2025-02-06	33.540000	34.107000	33.540000	34.107000	+4.462%	1,600	+55.393%
2025-01-28	32.650000	32.650000	32.650000	32.650000	+3.372%	272	+62.328%
2024-12-20	31.585000	31.585000	31.585000	31.585000	-6.703%	2,065	+67.801%
2024-12-09	33.854400	33.854400	33.854400	33.854400	+4.975%	342	+56.553%
2024-12-04	32.250000	32.250000	32.250000	32.250000	+4.403%	613	+64.341%
2024-11-25	30.890000	30.890000	30.890000	30.890000	-3.469%	1,262	+71.577%
2024-11-18	32.000000	32.000000	32.000000	32.000000	+2.729%	1,000	+65.625%
2024-11-14	31.150000	31.150000	31.150000	31.150000	-2.656%	3,707	+70.144%
2024-11-06	32.000000	32.000000	32.000000	32.000000	-4.705%	1,000	+65.625%
2024-10-24	33.580000	33.580000	33.580000	33.580000	-5.435%	322	+57.832%
2024-10-09	35.510000	35.510000	35.510000	35.510000	-3.111%	127	+49.254%
2024-10-07	36.650000	36.650000	36.650000	36.650000	-5.905%	235	+44.611%
2024-09-24	38.950000	38.950000	38.950000	38.950000	+1.169%	1,000	+36.072%
2024-08-27	38.500000	38.500000	38.500000	38.500000	+2.941%	300	+37.662%
2024-08-22	37.400000	37.400000	37.400000	37.400000	+0.945%	462	+41.711%
2024-08-21	37.050000	37.050000	37.050000	37.050000	-0.982%	978	+43.050%
2024-08-20	37.417500	37.417500	37.417500	37.417500	+7.522%	217	+41.645%
2024-08-14	34.800000	34.800000	34.800000	34.800000	+0.516%	428	+52.299%
2024-08-13	34.621500	34.621500	34.621500	34.621500	+2.704%	262	+53.084%
2024-08-09	33.710000	33.710000	33.710000	33.710000	+2.931%	301	+57.223%
2024-08-08	32.750000	32.750000	32.750000	32.750000	+2.025%	155	+61.832%
2024-08-06	32.100000	32.100000	32.100000	32.100000	-4.818%	182	+65.109%
2024-07-10	33.725000	33.725000	33.725000	33.725000	-2.270%	404	+57.153%
2024-06-10	34.508300	34.508300	34.508300	34.508300	+1.257%	170	+53.586%
2024-05-28	34.080000	34.080000	34.080000	34.080000	-1.360%	214	+55.516%
2024-05-08	34.550000	34.550000	34.550000	34.550000	+2.310%	100	+53.401%
2024-04-24	33.770000	33.770000	33.770000	33.770000	-0.910%	219	+56.944%
2024-03-15	34.080000	34.080000	34.080000	34.080000	-0.728%	1,886	+55.516%
2024-03-11	34.330000	34.330000	34.330000	34.330000	+6.430%	100	+54.384%
2024-02-20	32.256000	32.256000	32.256000	32.256000	+3.827%	325	+64.311%
2023-11-13	31.067200	31.067200	31.067200	31.067200	+3.213%	1,620	+70.598%
2023-11-08	30.100000	30.100000	30.100000	30.100000	+1.142%	696	+76.080%
2023-10-26	29.760000	29.760000	29.760000	29.760000	+2.044%	426	+78.091%
2023-10-20	29.164000	29.164000	29.164000	29.164000	-1.423%	200	+81.731%
2023-10-10	29.585000	29.585000	29.585000	29.585000	+1.492%	2,038	+79.145%
2023-10-09	29.150000	29.150000	29.150000	29.150000	+2.281%	190	+81.818%
2023-10-05	28.500000	28.500000	28.500000	28.500000	-1.951%	2,600	+85.965%
2023-09-19	29.067000	29.067000	29.067000	29.067000	-2.933%	387	+82.337%
2023-08-23	29.945200	29.945200	29.945200	29.945200	+8.971%	1,177	+76.990%
2023-08-15	27.480000	27.480000	27.480000	27.480000	-1.857%	4,369	+92.868%
2023-07-21	28.000000	28.000000	28.000000	28.000000	+1.266%	240	+89.286%
2023-07-12	27.650000	27.650000	27.650000	27.650000	+7.797%	150	+91.682%
2023-06-30	25.650000	25.650000	25.650000	25.650000	-5.000%	1,078	+106.628%
2023-06-26	27.000000	27.000000	27.000000	27.000000	-8.475%	300	+96.296%
2023-06-05	29.500000	29.500000	29.500000	29.500000	+2.411%	3,711	+79.661%
2023-06-01	28.805400	28.805400	28.805400	28.805400	+1.872%	450	+83.993%
2023-05-25	28.276000	28.276000	28.276000	28.276000	+0.986%	619	+87.438%
2023-05-22	28.000000	28.000000	28.000000	28.000000	+12.591%	600	+89.286%
2023-03-24	24.868800	24.868800	24.868800	24.868800	+10.185%	108	+113.118%
2023-03-17	22.570000	22.570000	22.570000	22.570000	-4.161%	150	+134.825%
2023-03-13	22.437500	23.550000	22.437500	23.550000	-0.215%	200	+125.053%
2023-03-08	24.000000	24.000000	23.600732	23.600732	-7.779%	11,418	+124.569%
2022-12-28	25.591424	25.591424	25.591424	25.591424	+5.271%	10,918	+107.101%
2022-12-19	24.310000	24.310000	24.310000	24.310000	+0.388%	200	+118.017%
2022-11-28	24.216000	24.216000	24.216000	24.216000	+7.517%	147	+118.864%
2022-10-26	22.523000	22.523000	22.523000	22.523000	-1.967%	642	+135.315%
2022-10-25	22.975000	22.975000	22.975000	22.975000	+12.623%	102	+130.686%
2022-10-13	20.400000	20.400000	20.400000	20.400000	-2.625%	6,718	+159.804%
2022-10-12	20.950000	20.950000	20.950000	20.950000	-3.899%	7,240	+152.983%
2022-10-03	21.800000	21.800000	21.800000	21.800000	+1.395%	450	+143.119%
2022-09-29	21.000000	21.500000	21.000000	21.500000	+2.625%	1,236	+146.512%
2022-09-28	20.950000	20.950000	20.950000	20.950000	-3.233%	1,205	+152.983%
2022-09-27	21.650000	21.650000	21.650000	21.650000	-13.951%	500	+144.804%
2022-09-09	25.160000	25.160000	25.160000	25.160000	+3.753%	302	+110.652%
2022-09-06	24.250000	24.250000	24.250000	24.250000	-4.528%	100	+118.557%
2022-08-26	25.400000	25.400000	25.400000	25.400000	-2.119%	696	+108.661%
2022-08-23	25.987500	25.987500	25.950000	25.950000	+11.373%	1,122	+104.239%
2022-08-09	23.300000	23.300000	23.300000	23.300000	+7.621%	1,535	+127.468%
2022-07-27	21.000000	21.650000	21.000000	21.650000	+5.765%	314	+144.804%
2022-07-20	20.470000	20.470000	20.470000	20.470000	-0.893%	300	+158.915%
2022-07-18	20.654500	20.654500	20.654500	20.654500	-9.410%	251	+156.603%
2022-07-14	22.800000	22.800000	22.800000	22.800000	-12.811%	100	+132.456%
2022-07-05	26.150000	26.150000	26.150000	26.150000	+0.965%	300	+102.677%
2022-07-01	25.900000	25.900000	25.900000	25.900000	-1.745%	1,547	+104.633%
2022-06-29	26.360000	26.360000	26.360000	26.360000	-1.088%	1,028	+101.062%
2022-06-28	26.650000	26.650000	26.650000	26.650000	-6.655%	310	+98.874%
2022-06-27	28.550000	28.550000	28.550000	28.550000	-0.488%	570	+85.639%
2022-06-07	28.690000	28.690000	28.690000	28.690000	+1.945%	410	+84.733%
2022-06-02	28.210000	28.220000	28.142500	28.142500	-0.952%	1,792	+88.327%
2022-06-01	28.413000	28.413000	28.413000	28.413000	+4.268%	141	+86.534%
2022-05-13	27.350000	27.350000	27.250000	27.250000	-5.151%	357	+94.495%
2022-05-09	28.730000	28.730000	28.730000	28.730000	-3.103%	100	+84.476%
2022-05-06	29.650000	29.650000	29.650000	29.650000	-3.983%	100	+78.752%
2022-05-03	30.880000	30.880000	30.880000	30.880000	-4.301%	156	+71.632%
2022-04-25	32.268000	32.268000	32.268000	32.268000	-3.070%	864	+64.249%
2022-04-12	33.290000	33.290000	33.290000	33.290000	-2.065%	209	+59.207%
2022-04-11	33.992000	33.992000	33.992000	33.992000	+2.975%	645	+55.919%
2022-03-18	33.010000	33.010000	33.010000	33.010000	+2.167%	112	+60.557%
2022-03-11	32.310000	32.310000	32.310000	32.310000	-3.839%	4,816	+64.036%
2022-03-10	32.500000	33.600000	32.500000	33.600000	+2.470%	3,200	+57.738%
2022-03-09	32.790000	32.790000	32.790000	32.790000	+2.405%	2,283	+61.635%
2022-03-08	31.850000	32.020000	31.200000	32.020000	+1.651%	2,250	+65.522%
2022-03-07	33.000000	33.000000	31.500000	31.500000	-8.270%	350	+68.254%
2022-03-04	34.290000	34.340000	34.290000	34.340000	+2.245%	2,815	+54.339%
2022-03-03	34.800000	34.800000	33.586000	33.586000	-13.772%	644	+57.804%
2022-02-25	38.950000	38.950000	38.950000	38.950000	-9.102%	543	+36.072%
2022-02-02	42.850000	42.850000	42.850000	42.850000	+0.105%	178	+23.687%
2022-01-27	42.805000	42.805000	42.805000	42.805000	+3.020%	337	+23.817%
2022-01-06	41.550000	41.550000	41.550000	41.550000	0.000%	100	+27.557%
2022-01-05	41.550000	41.550000	41.550000	41.550000	0.000%	100	+27.557%

.dark-mode .MlPsQ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MlPsQ5{ color: #333333; background-color: white; border: 2px solid #333333; }AMIGFADMIRAL GROUP PLC ORDstock OTC

AMIGF
ADMIRAL GROUP PLC ORD
stock OTC