UK markets close in 2 hours 59 minutes

Admiral Group plc (ADM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,707.00-3.00 (-0.11%)
As of 01:15PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242,706.002,711.002,688.002,707.002,707.00103,271
18 Apr 20242,706.002,736.002,678.002,710.002,710.00360,175
17 Apr 20242,678.002,720.002,670.002,689.002,689.00680,470
16 Apr 20242,712.002,733.002,675.002,692.002,692.00674,885
15 Apr 20242,675.002,714.002,664.502,711.002,711.00386,870
12 Apr 20242,674.002,700.502,666.002,671.002,671.00420,013
11 Apr 20242,656.002,683.002,629.002,669.002,669.00691,141
10 Apr 20242,660.002,689.002,657.002,672.002,672.00704,583
09 Apr 20242,650.002,666.002,638.002,655.002,655.00526,144
08 Apr 20242,655.002,677.002,626.332,658.002,658.00361,351
05 Apr 20242,645.002,672.002,605.002,660.002,660.00666,829
04 Apr 20242,694.002,706.002,631.002,637.002,637.001,348,417
03 Apr 20242,771.002,782.002,694.002,694.002,694.00879,869
02 Apr 20242,835.002,853.002,778.002,778.002,778.00497,575
28 Mar 20242,837.002,849.992,817.002,837.002,837.00361,383
27 Mar 20242,841.002,844.002,793.002,829.002,829.00276,674
26 Mar 20242,824.002,844.002,795.002,830.002,830.00467,104
25 Mar 20242,821.002,850.002,801.002,830.002,830.00403,497
22 Mar 20242,861.002,870.002,807.002,818.002,818.00407,365
21 Mar 20242,835.002,857.002,796.002,833.002,833.00446,790
20 Mar 20242,770.002,811.002,768.002,809.002,809.00498,808
19 Mar 20242,781.002,788.002,760.002,771.002,771.00609,936
18 Mar 20242,735.002,775.002,709.002,763.002,763.001,516,819
15 Mar 20242,746.002,771.002,713.002,734.002,734.002,132,362
14 Mar 20242,657.002,690.002,637.002,683.002,683.00928,093
13 Mar 20242,731.002,758.002,650.002,650.002,650.001,555,277
12 Mar 20242,712.002,743.002,668.002,733.002,733.00726,981
11 Mar 20242,567.002,698.002,563.002,698.002,698.00615,365
08 Mar 20242,609.002,609.002,544.002,573.002,573.00585,648
07 Mar 20242,637.002,701.822,591.002,612.002,612.00971,337
06 Mar 20242,684.002,686.002,647.002,664.002,664.00620,000
05 Mar 20242,644.002,685.002,644.002,681.002,681.00445,871
04 Mar 20242,664.002,678.002,618.002,650.002,650.00573,439
01 Mar 20242,684.002,690.002,644.002,678.002,678.00863,471
29 Feb 20242,609.002,687.002,602.002,666.002,666.001,697,193
28 Feb 20242,591.002,707.002,554.002,599.002,599.001,265,900
27 Feb 20242,580.002,593.002,553.002,577.002,577.00529,252
26 Feb 20242,533.002,580.002,525.002,580.002,580.00646,212
23 Feb 20242,555.002,577.002,515.662,533.002,533.00857,445
22 Feb 20242,578.002,596.002,569.002,569.002,569.00541,380
21 Feb 20242,581.002,588.002,559.652,576.002,576.00372,223
20 Feb 20242,564.002,604.002,562.002,583.002,583.001,580,269
19 Feb 20242,580.002,589.002,535.002,567.002,567.00557,645
16 Feb 20242,575.002,595.002,565.002,589.002,589.00371,961
15 Feb 20242,581.002,600.002,562.522,581.002,581.00392,976
14 Feb 20242,543.002,556.002,533.002,548.002,548.00678,232
13 Feb 20242,510.002,553.992,508.002,534.002,534.00434,546
12 Feb 20242,550.002,563.002,526.002,547.002,547.001,262,877
09 Feb 20242,523.002,534.002,512.662,534.002,534.00668,967
08 Feb 20242,499.002,568.002,491.002,531.002,531.00868,687
07 Feb 20242,482.002,502.002,476.002,489.002,489.00957,754
06 Feb 20242,509.002,523.002,487.002,488.002,488.00799,409
05 Feb 20242,488.002,515.002,483.002,502.002,502.00793,209
02 Feb 20242,509.002,521.002,474.002,474.002,474.00556,946
01 Feb 20242,508.002,524.002,497.002,499.002,499.00479,226
31 Jan 20242,505.002,535.002,498.002,515.002,515.00536,359
30 Jan 20242,495.002,515.002,488.002,500.002,500.00432,698
29 Jan 20242,517.002,518.002,486.002,490.002,490.00367,777
26 Jan 20242,505.002,536.992,498.002,517.002,517.00505,417
25 Jan 20242,507.002,530.002,501.002,510.002,510.00676,572
24 Jan 20242,492.002,516.002,475.002,502.002,502.00485,163
23 Jan 20242,566.002,566.622,485.002,485.002,485.00769,953
22 Jan 20242,522.002,572.002,516.602,559.002,559.00399,014
19 Jan 20242,514.002,528.002,495.002,528.002,528.00563,299
18 Jan 20242,550.002,550.002,484.452,501.002,501.00681,919
17 Jan 20242,594.002,598.002,513.002,561.002,561.00710,737
16 Jan 20242,613.002,632.002,600.782,620.002,620.00926,282
15 Jan 20242,620.682,639.002,587.002,625.002,625.001,149,376
12 Jan 20242,573.002,602.002,567.002,582.002,582.00311,068
11 Jan 20242,573.002,602.002,555.002,571.002,571.00517,022
10 Jan 20242,726.002,732.002,551.002,569.002,569.001,051,527
09 Jan 20242,728.002,734.032,699.002,722.002,722.001,425,674
08 Jan 20242,684.002,721.002,678.002,721.002,721.00455,168
05 Jan 20242,686.002,703.002,660.002,688.002,688.00338,199
04 Jan 20242,674.002,704.002,672.682,700.002,700.00423,256
03 Jan 20242,681.002,692.002,664.002,684.002,684.00264,405
02 Jan 20242,690.002,708.322,672.002,681.002,681.00312,536
29 Dec 20232,705.002,716.002,684.002,684.002,684.00166,925
28 Dec 20232,706.002,725.002,704.002,706.002,706.00319,383
27 Dec 20232,683.002,711.002,672.002,711.002,711.00349,751
22 Dec 20232,679.002,688.002,658.672,685.002,685.00478,999
21 Dec 20232,679.002,702.002,661.002,673.002,673.001,138,548
20 Dec 20232,711.002,725.002,688.002,714.002,714.00988,072
19 Dec 20232,682.002,691.002,656.502,680.002,680.00618,640
18 Dec 20232,656.002,674.002,642.002,670.002,670.00475,185
15 Dec 20232,682.002,688.002,643.002,655.002,655.001,783,562
14 Dec 20232,770.002,793.002,641.002,672.002,672.001,887,561
13 Dec 20232,774.002,791.002,743.002,756.002,756.00889,783
12 Dec 20232,798.002,804.002,715.002,760.002,760.00897,280
11 Dec 20232,804.002,811.002,763.002,798.002,798.00594,548
08 Dec 20232,788.002,803.002,757.002,801.002,801.00724,075
07 Dec 20232,769.002,792.002,752.002,775.002,775.00712,856
06 Dec 20232,750.002,784.002,725.002,775.002,775.001,184,106
05 Dec 20232,713.002,742.002,695.002,742.002,742.00682,217
04 Dec 20232,699.002,732.002,682.002,718.002,718.00506,943
01 Dec 20232,713.002,727.702,703.002,706.002,706.001,651,216
30 Nov 20232,729.002,734.002,700.002,701.002,701.008,165,226
29 Nov 20232,708.002,730.002,681.002,703.002,703.00702,977
28 Nov 20232,701.002,730.002,688.002,709.002,709.00636,838
27 Nov 20232,679.002,729.002,659.002,709.002,709.00777,785
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...