UK markets closed

Admiral Group plc (ADM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,655.00+22.00 (+0.84%)
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242,617.002,664.002,602.002,655.002,655.00293,307
25 Jul 20242,614.002,640.002,578.422,633.002,633.001,556,964
24 Jul 20242,587.002,642.002,587.002,628.002,628.00325,746
23 Jul 20242,623.002,645.002,613.692,627.002,627.00611,661
22 Jul 20242,566.002,629.002,559.002,629.002,629.00516,580
19 Jul 20242,587.002,615.002,564.002,566.002,566.00531,476
18 Jul 20242,610.002,620.002,586.002,599.002,599.00374,948
17 Jul 20242,613.002,613.002,557.002,599.002,599.00321,403
16 Jul 20242,571.002,596.002,558.002,588.002,588.00261,747
15 Jul 20242,596.002,611.542,578.002,580.002,580.00881,134
12 Jul 20242,610.002,617.002,581.002,609.002,609.00582,816
11 Jul 20242,640.002,656.002,598.002,598.002,598.00434,656
10 Jul 20242,644.002,644.002,599.002,624.002,624.00508,833
09 Jul 20242,636.002,636.002,587.002,593.002,593.00404,015
08 Jul 20242,571.002,612.342,571.002,609.002,609.00530,500
05 Jul 20242,584.002,604.002,568.002,583.002,583.00376,778
04 Jul 20242,573.002,593.002,555.002,569.002,569.00281,348
03 Jul 20242,546.002,573.002,531.002,573.002,573.00563,125
02 Jul 20242,557.002,590.002,526.002,543.002,543.00390,024
01 Jul 20242,627.002,631.002,573.002,574.002,574.00318,468
28 Jun 20242,659.002,681.002,610.002,615.002,615.00462,584
27 Jun 20242,695.002,718.002,643.002,643.002,643.00531,205
26 Jun 20242,638.002,652.002,582.002,597.002,597.00864,246
25 Jun 20242,642.002,654.002,598.002,627.002,627.00894,520
24 Jun 20242,569.002,608.002,554.002,569.002,569.00457,643
21 Jun 20242,592.002,605.002,545.002,564.002,564.002,635,012
20 Jun 20242,571.002,599.002,564.002,592.002,592.00687,605
19 Jun 20242,586.002,592.002,563.002,577.002,577.00441,467
18 Jun 20242,594.002,599.562,575.002,589.002,589.001,037,975
17 Jun 20242,588.002,593.002,573.002,585.002,585.00574,340
14 Jun 20242,558.002,570.002,533.002,551.002,551.00392,939
13 Jun 20242,571.002,582.002,544.002,557.002,557.00625,676
12 Jun 20242,571.002,593.002,543.002,576.002,576.00456,260
11 Jun 20242,665.002,675.002,563.002,563.002,563.00513,751
10 Jun 20242,713.002,717.002,657.002,657.002,657.00731,513
07 Jun 20242,776.002,776.002,723.002,730.002,730.001,826,612
06 Jun 20242,752.002,772.002,745.502,767.002,767.002,167,160
05 Jun 20242,705.002,751.002,695.002,745.002,745.00380,733
04 Jun 20242,743.002,744.802,696.002,699.002,699.00323,971
03 Jun 20242,735.002,750.002,709.002,736.002,736.001,259,824
31 May 20242,713.002,724.002,700.002,714.002,714.002,092,107
30 May 20242,705.002,724.002,683.002,712.002,712.001,189,170
29 May 20242,690.002,738.002,672.002,709.002,709.001,721,529
28 May 20242,736.002,755.002,677.002,692.002,692.00289,090
24 May 20242,687.002,744.002,671.002,725.002,725.00313,114
23 May 20242,753.002,773.002,705.002,705.002,705.00422,711
22 May 20242,726.002,777.002,726.002,756.002,756.00707,744
21 May 20242,685.002,733.002,670.002,733.002,733.00222,243
20 May 20242,669.002,698.002,667.002,698.002,698.00224,614
17 May 20242,672.002,682.002,644.002,669.002,669.00697,548
16 May 20242,681.002,696.002,671.002,671.002,671.00321,071
15 May 20242,701.002,719.002,674.002,674.002,674.00450,851
14 May 20242,694.002,711.002,676.002,696.002,696.00402,589
13 May 20242,750.002,769.002,696.002,697.002,697.00509,762
10 May 20242,745.002,776.002,725.002,750.002,750.00594,835
09 May 20242,746.002,754.002,711.002,748.002,748.00324,415
09 May 202416.6 Dividend
08 May 20242,749.002,774.002,725.002,773.002,756.40876,909
07 May 20242,718.002,745.002,703.002,741.002,724.59513,160
03 May 20242,707.002,726.002,674.002,702.002,685.83244,954
02 May 20242,689.002,710.002,665.002,691.002,674.89472,616
01 May 20242,732.002,733.002,701.002,701.002,684.83159,885
30 Apr 20242,724.002,755.002,682.002,729.002,712.66403,895
29 Apr 20242,700.002,745.392,700.002,733.002,716.64388,534
26 Apr 20242,697.002,715.002,672.002,699.002,682.84327,491
25 Apr 20242,741.002,759.502,682.002,692.002,675.89754,114
24 Apr 20242,795.002,795.002,764.002,764.002,747.45524,213
23 Apr 20242,793.002,805.002,738.002,799.002,782.241,072,912
22 Apr 20242,763.002,792.002,753.002,779.002,762.36330,553
19 Apr 20242,706.002,737.002,688.002,735.002,718.63404,693
18 Apr 20242,706.002,736.002,678.002,710.002,693.78360,175
17 Apr 20242,678.002,720.002,670.002,689.002,672.90680,470
16 Apr 20242,712.002,733.002,675.002,692.002,675.89674,885
15 Apr 20242,675.002,714.002,664.502,711.002,694.77386,870
12 Apr 20242,674.002,700.502,666.002,671.002,655.01420,013
11 Apr 20242,656.002,683.002,629.002,669.002,653.02691,141
10 Apr 20242,660.002,689.002,657.002,672.002,656.00704,583
09 Apr 20242,650.002,666.002,638.002,655.002,639.11526,144
08 Apr 20242,655.002,677.002,626.332,658.002,642.09361,351
05 Apr 20242,645.002,672.002,605.002,660.002,644.08666,829
04 Apr 20242,694.002,706.002,631.002,637.002,621.211,348,417
03 Apr 20242,771.002,782.002,694.002,694.002,677.87879,869
02 Apr 20242,835.002,853.002,778.002,778.002,761.37497,575
28 Mar 20242,837.002,849.992,817.002,837.002,820.02361,383
27 Mar 20242,841.002,844.002,793.002,829.002,812.06276,674
26 Mar 20242,824.002,844.002,795.002,830.002,813.06467,104
25 Mar 20242,821.002,850.002,801.002,830.002,813.06403,497
22 Mar 20242,861.002,870.002,807.002,818.002,801.13407,365
21 Mar 20242,835.002,857.002,796.002,833.002,816.04446,790
20 Mar 20242,770.002,811.002,768.002,809.002,792.18498,808
19 Mar 20242,781.002,788.002,760.002,771.002,754.41609,936
18 Mar 20242,735.002,775.002,709.002,763.002,746.461,516,819
15 Mar 20242,746.002,771.002,713.002,734.002,717.632,132,362
14 Mar 20242,657.002,690.002,637.002,683.002,666.94928,093
13 Mar 20242,731.002,758.002,650.002,650.002,634.141,555,277
12 Mar 20242,712.002,743.002,668.002,733.002,716.64726,981
11 Mar 20242,567.002,698.002,563.002,698.002,681.85615,365
08 Mar 20242,609.002,609.002,544.002,573.002,557.60585,648
07 Mar 20242,637.002,701.822,591.002,612.002,596.36971,337
06 Mar 20242,684.002,686.002,647.002,664.002,648.05620,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...