UK markets open in 4 hours 48 minutes

Admiral Group plc (ADM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,218.00+25.00 (+1.14%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 May 20222,194.002,220.002,177.002,218.002,218.00535,934
25 May 20222,189.002,221.002,177.002,193.002,193.00594,788
24 May 20222,212.002,220.002,167.002,171.002,171.003,811,648
23 May 20222,199.002,224.002,188.002,220.002,220.00984,792
20 May 20222,156.002,210.002,156.002,174.002,174.001,183,378
19 May 20222,220.002,223.702,128.002,147.002,147.001,164,732
18 May 20222,266.002,272.002,227.652,231.002,231.001,117,649
17 May 20222,289.002,311.622,261.002,267.002,267.00720,343
16 May 20222,250.002,285.002,234.002,285.002,285.00698,563
13 May 20222,236.002,256.762,223.002,249.002,249.00855,526
12 May 20222,219.002,255.802,196.802,245.002,245.00867,388
11 May 20222,288.002,288.002,223.002,236.002,236.00894,624
10 May 20222,326.002,337.002,279.002,279.002,279.00689,804
09 May 20222,310.002,340.002,279.002,300.002,300.00630,547
06 May 20222,313.002,381.002,306.002,345.002,345.00758,718
05 May 20222,400.002,410.002,321.002,321.002,321.00792,976
05 May 202275.8 Dividend
04 May 20222,546.002,546.002,430.002,493.002,417.201,021,909
03 May 20222,520.002,561.002,510.722,561.002,483.13822,730
29 Apr 20222,521.002,528.002,490.002,524.002,447.26607,663
28 Apr 20222,512.002,543.002,492.002,523.002,446.29525,377
27 Apr 20222,513.002,515.002,454.002,495.002,419.14775,897
26 Apr 20222,526.002,546.002,502.562,514.002,437.561,230,606
25 Apr 20222,510.002,517.462,480.002,509.002,432.71950,037
22 Apr 20222,525.002,548.002,499.002,529.002,452.11780,535
21 Apr 20222,496.002,547.002,480.002,534.002,456.951,162,611
20 Apr 20222,445.002,496.702,430.002,486.002,410.411,946,900
19 Apr 20222,500.002,517.982,431.002,444.002,369.69447,984
14 Apr 20222,499.002,499.002,469.002,493.002,417.20433,602
13 Apr 20222,508.002,508.002,464.002,498.002,422.05488,745
12 Apr 20222,521.002,528.002,472.502,512.002,435.62511,365
11 Apr 20222,568.002,581.002,536.002,536.002,458.89663,464
08 Apr 20222,591.002,591.002,561.002,573.002,494.77375,409
07 Apr 20222,572.002,582.002,520.502,562.002,484.101,220,555
06 Apr 20222,555.002,577.002,524.002,554.002,476.35880,202
05 Apr 20222,542.002,570.002,517.002,563.002,485.07689,806
04 Apr 20222,572.002,587.002,529.002,540.002,462.77473,429
01 Apr 20222,568.002,581.002,540.002,558.002,480.22427,425
31 Mar 20222,609.002,629.002,563.002,563.002,485.07642,565
30 Mar 20222,592.002,610.002,543.002,573.002,494.77531,415
29 Mar 20222,601.002,646.602,577.002,604.002,524.82677,493
28 Mar 20222,548.002,560.002,524.502,536.002,458.89802,456
25 Mar 20222,580.002,581.002,514.002,535.002,457.92907,069
24 Mar 20222,610.002,618.002,570.002,583.002,504.46570,315
23 Mar 20222,620.002,631.002,570.002,600.002,520.95834,396
22 Mar 20222,618.002,618.002,547.002,605.002,525.79998,080
21 Mar 20222,612.002,617.002,570.002,611.002,531.61578,347
18 Mar 20222,603.002,617.002,560.002,597.002,518.041,468,095
17 Mar 20222,635.002,648.002,536.002,595.002,516.101,128,468
16 Mar 20222,612.002,640.002,585.002,631.002,551.00826,449
15 Mar 20222,621.002,634.092,555.002,576.002,497.68880,990
14 Mar 20222,599.002,711.002,594.002,653.002,572.341,473,777
11 Mar 20222,490.002,589.692,489.002,568.002,489.921,046,233
10 Mar 20222,434.002,481.002,386.002,481.002,405.56609,930
09 Mar 20222,498.002,512.212,420.002,439.002,364.84651,848
08 Mar 20222,418.002,497.002,381.002,464.002,389.08833,246
07 Mar 20222,455.002,485.002,346.002,443.002,368.721,528,263
04 Mar 20222,523.002,637.002,498.062,505.002,428.831,396,729
03 Mar 20222,900.002,920.002,492.002,540.002,462.772,349,621
02 Mar 20222,930.002,973.002,915.002,958.002,868.06580,939
01 Mar 20222,981.003,015.002,944.002,951.002,861.27490,256
28 Feb 20222,941.003,010.002,941.002,977.002,886.48917,613
25 Feb 20222,899.002,980.002,883.002,960.002,870.001,169,805
24 Feb 20222,966.003,014.002,861.002,871.002,783.71613,489
23 Feb 20222,980.003,022.002,968.003,010.002,918.48289,335
22 Feb 20222,915.002,997.002,899.002,970.002,879.70728,506
21 Feb 20222,969.003,007.002,952.002,957.002,867.09243,712
18 Feb 20222,991.003,011.002,963.002,963.002,872.91324,206
17 Feb 20223,040.003,055.002,990.002,993.002,902.00236,880
16 Feb 20223,052.003,054.003,020.003,042.002,949.51398,065
15 Feb 20223,021.003,066.003,018.003,050.002,957.26347,796
14 Feb 20223,033.003,041.003,003.003,030.002,937.87293,012
11 Feb 20223,026.003,054.003,015.003,054.002,961.14569,035
10 Feb 20223,086.003,086.002,983.003,036.002,943.69346,374
09 Feb 20223,012.003,075.003,012.003,074.002,980.53879,164
08 Feb 20223,010.003,010.002,946.002,955.002,865.15528,904
07 Feb 20222,973.003,006.002,946.552,999.002,907.81315,432
04 Feb 20223,023.003,043.002,942.002,959.002,869.03413,020
03 Feb 20223,082.003,094.003,011.003,012.002,920.42355,517
02 Feb 20223,052.003,101.003,039.003,080.002,986.35981,803
01 Feb 20223,146.003,179.003,051.003,051.002,958.23790,329
31 Jan 20223,185.003,186.003,140.003,144.003,048.41598,465
28 Jan 20223,200.003,208.003,158.003,173.003,076.52860,521
27 Jan 20223,120.003,229.003,114.003,205.003,107.55443,148
26 Jan 20223,150.003,166.003,134.003,150.003,054.22379,707
25 Jan 20223,140.003,173.003,121.003,131.003,035.80597,777
24 Jan 20223,135.003,172.003,094.003,125.003,029.98963,243
21 Jan 20223,220.003,254.003,165.003,171.003,074.59505,317
20 Jan 20223,261.003,301.003,236.003,250.003,151.18586,169
19 Jan 20223,219.003,284.003,203.003,266.003,166.70610,756
18 Jan 20223,223.003,247.003,201.503,230.003,131.79592,492
17 Jan 20223,130.003,258.003,122.003,241.003,142.46376,848
14 Jan 20223,100.003,136.003,095.003,111.003,016.41356,043
13 Jan 20223,105.003,134.803,091.003,113.003,018.35473,918
12 Jan 20223,107.003,125.003,088.003,101.003,006.71474,754
11 Jan 20223,087.003,134.003,077.003,101.003,006.71443,254
10 Jan 20223,087.003,092.003,054.003,079.002,985.38388,188
07 Jan 20223,074.003,088.003,058.003,082.002,988.29538,318
06 Jan 20223,053.003,088.003,044.003,079.002,985.38472,534
05 Jan 20223,079.003,093.003,055.003,072.002,978.60387,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...