UK markets closed

Admiral Group plc (ADM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,692.00-33.00 (-1.21%)
At close: 06:07PM BST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 20242,644.002,685.002,644.002,681.002,664.95445,871
04 Mar 20242,664.002,678.002,618.002,650.002,634.14573,439
01 Mar 20242,684.002,690.002,644.002,678.002,661.97863,471
29 Feb 20242,609.002,687.002,602.002,666.002,650.041,697,193
28 Feb 20242,591.002,707.002,554.002,599.002,583.441,265,900
27 Feb 20242,580.002,593.002,553.002,577.002,561.57529,252
26 Feb 20242,533.002,580.002,525.002,580.002,564.56646,212
23 Feb 20242,555.002,577.002,515.662,533.002,517.84857,445
22 Feb 20242,578.002,596.002,569.002,569.002,553.62541,380
21 Feb 20242,581.002,588.002,559.652,576.002,560.58372,223
20 Feb 20242,564.002,604.002,562.002,583.002,567.541,580,269
19 Feb 20242,580.002,589.002,535.002,567.002,551.63557,645
16 Feb 20242,575.002,595.002,565.002,589.002,573.50371,961
15 Feb 20242,581.002,600.002,562.522,581.002,565.55392,976
14 Feb 20242,543.002,556.002,533.002,548.002,532.75678,232
13 Feb 20242,510.002,553.992,508.002,534.002,518.83434,546
12 Feb 20242,550.002,563.002,526.002,547.002,531.751,262,877
09 Feb 20242,523.002,534.002,512.662,534.002,518.83668,967
08 Feb 20242,499.002,568.002,491.002,531.002,515.85868,687
07 Feb 20242,482.002,502.002,476.002,489.002,474.10957,754
06 Feb 20242,509.002,523.002,487.002,488.002,473.11799,409
05 Feb 20242,488.002,515.002,483.002,502.002,487.02793,209
02 Feb 20242,509.002,521.002,474.002,474.002,459.19556,946
01 Feb 20242,508.002,524.002,497.002,499.002,484.04479,226
31 Jan 20242,505.002,535.002,498.002,515.002,499.94536,359
30 Jan 20242,495.002,515.002,488.002,500.002,485.03432,698
29 Jan 20242,517.002,518.002,486.002,490.002,475.09367,777
26 Jan 20242,505.002,536.992,498.002,517.002,501.93505,417
25 Jan 20242,507.002,530.002,501.002,510.002,494.97676,572
24 Jan 20242,492.002,516.002,475.002,502.002,487.02485,163
23 Jan 20242,566.002,566.622,485.002,485.002,470.12769,953
22 Jan 20242,522.002,572.002,516.602,559.002,543.68399,014
19 Jan 20242,514.002,528.002,495.002,528.002,512.87563,299
18 Jan 20242,550.002,550.002,484.452,501.002,486.03681,919
17 Jan 20242,594.002,598.002,513.002,561.002,545.67710,737
16 Jan 20242,613.002,632.002,600.782,620.002,604.32926,282
15 Jan 20242,620.682,639.002,587.002,625.002,609.291,149,376
12 Jan 20242,573.002,602.002,567.002,582.002,566.54311,068
11 Jan 20242,573.002,602.002,555.002,571.002,555.61517,022
10 Jan 20242,726.002,732.002,551.002,569.002,553.621,051,527
09 Jan 20242,728.002,734.032,699.002,722.002,705.711,425,674
08 Jan 20242,684.002,721.002,678.002,721.002,704.71455,168
05 Jan 20242,686.002,703.002,660.002,688.002,671.91338,199
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...