ADM.L - Admiral Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 May 20192,062.002,070.512,046.002,049.002,049.00172,948
21 May 20192,078.002,078.002,045.002,063.002,063.001,093,388
20 May 20192,105.002,111.002,057.002,064.002,064.00873,286
17 May 20192,129.002,129.002,093.002,105.002,105.00517,242
16 May 20192,055.002,129.002,047.002,120.002,120.00787,603
15 May 20192,065.002,069.002,041.002,052.002,052.001,876,832
14 May 20192,028.002,060.002,021.002,060.002,060.001,016,645
13 May 20192,044.002,058.002,028.002,028.002,028.001,478,086
10 May 20192,043.002,076.002,039.002,057.002,057.00847,125
09 May 20192,054.002,064.002,037.002,043.002,043.00687,767
09 May 201949.6 Dividend
08 May 20192,090.002,134.002,086.002,132.002,082.402,289,660
07 May 20192,173.002,195.002,140.002,140.002,090.21668,255
03 May 20192,174.002,187.002,150.002,179.002,128.311,092,631
02 May 20192,180.002,199.002,170.002,187.002,136.12588,846
01 May 20192,195.002,216.002,195.002,208.002,156.63200,406
30 Apr 20192,217.002,218.002,201.002,204.002,152.73665,134
29 Apr 20192,220.002,220.002,189.002,205.002,153.70911,619
26 Apr 20192,235.002,235.002,185.002,220.002,168.35849,840
25 Apr 20192,266.002,269.002,235.002,242.002,189.84452,187
24 Apr 20192,249.002,262.002,232.002,262.002,209.38538,462
23 Apr 20192,242.002,255.002,222.002,242.002,189.84363,697
18 Apr 20192,236.002,241.002,222.002,233.002,181.05477,783
17 Apr 20192,290.002,290.002,232.002,241.002,188.86605,359
16 Apr 20192,249.002,281.002,238.002,281.002,227.93342,344
15 Apr 20192,240.002,252.002,235.002,246.002,193.75335,207
12 Apr 20192,244.002,244.002,212.002,239.002,186.91443,988
11 Apr 20192,230.002,245.002,217.002,224.002,172.26377,778
10 Apr 20192,218.002,230.002,208.002,224.002,172.26390,893
09 Apr 20192,230.002,236.002,207.002,207.002,155.66437,693
08 Apr 20192,237.002,258.002,223.002,224.002,172.26403,397
05 Apr 20192,234.002,260.002,227.002,239.002,186.91501,821
04 Apr 20192,220.002,239.002,212.002,232.002,180.07509,111
03 Apr 20192,210.002,228.002,194.002,227.002,175.19883,336
02 Apr 20192,184.002,204.002,175.002,200.002,148.82524,594
01 Apr 20192,152.002,175.002,152.002,168.002,117.56447,317
29 Mar 20192,155.002,172.002,155.002,170.002,119.52526,676
28 Mar 20192,138.002,162.002,132.002,152.002,101.93353,964
27 Mar 20192,130.002,141.002,126.002,137.002,087.28306,436
26 Mar 20192,156.002,156.002,136.002,138.002,088.26359,898
25 Mar 20192,145.002,151.002,129.002,147.002,097.05480,440
22 Mar 20192,160.002,169.002,141.002,142.002,092.17372,037
21 Mar 20192,133.002,160.002,125.002,160.002,109.75555,670
20 Mar 20192,183.002,193.002,146.002,146.002,096.07923,428
19 Mar 20192,178.002,187.002,169.002,181.002,130.26406,658
18 Mar 20192,190.002,190.002,161.002,175.002,124.40423,415
15 Mar 20192,185.002,190.002,159.002,187.002,136.121,264,774
14 Mar 20192,140.002,174.002,137.002,166.002,115.61656,205
13 Mar 20192,127.002,145.002,127.002,142.002,092.17582,364
12 Mar 20192,104.002,133.002,084.002,133.002,083.38896,617
11 Mar 20192,153.002,153.002,090.002,100.002,051.14923,788
08 Mar 20192,081.002,143.002,079.002,140.002,090.211,393,843
07 Mar 20192,098.002,145.002,052.002,088.002,039.421,235,947
06 Mar 20192,190.002,206.002,185.002,191.002,140.03608,360
05 Mar 20192,202.002,211.002,181.002,192.002,141.00500,091
04 Mar 20192,211.002,227.002,189.002,193.002,141.98463,851
01 Mar 20192,202.002,205.002,185.002,202.002,150.77452,183
28 Feb 20192,169.002,192.002,160.002,182.002,131.24818,597
27 Feb 20192,187.002,196.002,164.002,169.002,118.54674,603
26 Feb 20192,186.002,201.002,165.002,182.002,131.24591,867
25 Feb 20192,177.002,189.002,175.002,187.002,136.12569,855
22 Feb 20192,185.002,191.002,175.002,185.002,134.17564,478
21 Feb 20192,190.002,199.002,171.002,171.002,120.49466,777
20 Feb 20192,148.002,188.002,144.002,184.002,133.19714,763
19 Feb 20192,130.002,153.002,130.002,153.002,102.91399,667
18 Feb 20192,135.002,158.002,131.002,131.002,081.42310,301
15 Feb 20192,138.002,157.002,134.002,144.002,094.12708,705
14 Feb 20192,161.002,189.002,143.002,147.002,097.05393,827
13 Feb 20192,144.002,172.002,138.002,172.002,121.471,273,901
12 Feb 20192,143.002,143.002,121.002,130.002,080.45827,700
11 Feb 20192,150.002,165.002,098.002,129.002,079.471,071,111
08 Feb 20192,148.002,158.002,140.002,140.002,090.21343,160
07 Feb 20192,142.002,154.002,137.002,139.002,089.24464,716
06 Feb 20192,165.002,165.002,128.002,146.002,096.07476,111
05 Feb 20192,130.002,162.002,125.002,155.002,104.86565,565
04 Feb 20192,123.002,145.002,113.002,133.002,083.38412,729
01 Feb 20192,068.002,119.002,068.002,114.002,064.82304,818
31 Jan 20192,091.002,115.002,068.002,071.002,022.82663,421
30 Jan 20192,103.002,126.002,080.002,102.002,053.10424,024
29 Jan 20192,065.002,102.002,059.002,092.002,043.331,128,258
28 Jan 20192,085.002,094.002,058.002,065.002,016.96378,254
25 Jan 20192,132.002,135.002,088.002,090.002,041.38417,246
24 Jan 20192,119.002,130.002,094.002,125.002,075.56542,479
23 Jan 20192,120.002,133.002,104.002,107.002,057.98468,659
22 Jan 20192,115.002,131.002,105.002,117.002,067.75437,911
21 Jan 20192,111.002,125.002,100.002,110.002,060.91325,732
18 Jan 20192,075.002,109.002,072.002,100.002,051.14395,326
17 Jan 20192,066.002,073.002,052.002,062.002,014.03364,775
16 Jan 20192,069.002,074.002,051.002,072.002,023.80662,368
15 Jan 20192,036.002,072.002,036.002,064.002,015.98693,364
14 Jan 20192,026.002,043.002,005.002,028.001,980.82410,204
11 Jan 20192,044.002,053.002,018.002,025.001,977.89563,064
10 Jan 20192,038.002,045.002,007.002,037.001,989.61430,894
09 Jan 20192,037.002,074.002,028.002,038.001,990.59682,148
08 Jan 20191,981.002,025.001,981.002,020.001,973.01794,396
07 Jan 20192,014.002,028.001,970.501,979.501,933.45645,064
04 Jan 20192,024.002,025.002,000.002,018.001,971.05550,080
03 Jan 20192,010.002,033.002,000.002,006.001,959.33431,447
02 Jan 20192,025.002,030.002,000.002,027.001,979.84518,022
31 Dec 20182,030.002,047.002,024.002,047.001,999.38144,353
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes