ADM.L - Admiral Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20192,121.002,151.002,118.002,150.002,150.001,000,382
15 Aug 20192,123.002,130.002,103.002,115.002,115.00981,529
14 Aug 20192,097.002,155.002,081.002,115.002,115.002,415,323
13 Aug 20192,031.002,039.001,989.002,032.002,032.001,326,008
12 Aug 20192,064.002,074.002,014.002,014.002,014.00786,176
09 Aug 20192,071.002,078.002,041.002,051.002,051.00783,369
08 Aug 20192,075.002,091.002,035.002,061.002,061.00939,708
07 Aug 20192,091.002,095.002,058.002,071.002,071.00431,787
06 Aug 20192,085.002,107.002,070.002,073.002,073.00791,967
05 Aug 20192,126.002,136.002,085.002,085.002,085.00927,399
02 Aug 20192,154.002,170.002,138.002,146.002,146.00823,957
01 Aug 20192,166.002,190.002,165.002,170.002,170.00632,814
31 Jul 20192,182.002,190.002,147.002,167.002,167.001,272,367
30 Jul 20192,242.002,244.002,185.002,185.002,185.00829,870
29 Jul 20192,223.002,247.002,223.002,235.002,235.00616,418
26 Jul 20192,237.002,237.002,209.002,227.002,227.00577,247
25 Jul 20192,231.002,249.002,223.002,227.002,227.00492,651
24 Jul 20192,250.002,263.002,208.002,221.002,221.00867,770
23 Jul 20192,271.002,280.002,257.002,257.002,257.00630,122
22 Jul 20192,273.002,283.002,265.002,268.002,268.00369,053
19 Jul 20192,283.002,290.002,272.002,281.002,281.00514,033
18 Jul 20192,251.002,285.002,251.002,275.002,275.00528,804
17 Jul 20192,285.002,297.002,251.002,272.002,272.00767,362
16 Jul 20192,259.002,286.002,255.002,278.002,278.00587,125
15 Jul 20192,230.002,271.002,186.002,271.002,271.00592,103
12 Jul 20192,285.002,285.002,264.002,273.002,273.00311,696
11 Jul 20192,289.002,290.002,266.002,266.002,266.00717,325
10 Jul 20192,270.002,287.002,270.002,285.002,285.00474,411
09 Jul 20192,278.002,291.002,268.002,291.002,291.00473,150
08 Jul 20192,287.002,287.002,270.002,279.002,279.00542,295
05 Jul 20192,297.002,298.002,270.002,276.002,276.00333,076
04 Jul 20192,293.002,299.002,289.002,289.002,289.00369,473
03 Jul 20192,260.002,300.002,253.002,300.002,300.00611,235
02 Jul 20192,249.002,267.002,238.002,250.002,250.00858,656
01 Jul 20192,220.002,239.002,217.002,229.002,229.00614,163
28 Jun 20192,173.002,211.002,173.002,208.002,208.00704,975
27 Jun 20192,191.002,197.002,168.002,180.002,180.00602,837
26 Jun 20192,194.002,233.002,192.002,192.002,192.00844,491
25 Jun 20192,181.002,201.002,176.002,194.002,194.00755,768
24 Jun 20192,171.002,216.002,151.002,191.002,191.001,130,931
21 Jun 20192,098.002,113.002,098.002,112.002,112.001,952,098
20 Jun 20192,087.002,100.002,084.002,098.002,098.00703,290
19 Jun 20192,083.002,096.002,079.002,085.002,085.00885,219
18 Jun 20192,101.002,101.002,077.002,088.002,088.00592,990
17 Jun 20192,085.002,099.002,077.002,095.002,095.00774,006
14 Jun 20192,075.002,085.002,067.002,078.002,078.00412,025
13 Jun 20192,091.002,094.002,079.002,085.002,085.00535,440
12 Jun 20192,077.002,089.002,075.002,085.002,085.00703,870
11 Jun 20192,094.002,094.002,069.002,082.002,082.00751,132
10 Jun 20192,103.002,103.002,079.002,089.002,089.00359,547
07 Jun 20192,085.002,097.002,083.002,090.002,090.00815,416
06 Jun 20192,098.002,102.002,086.002,086.002,086.00562,506
05 Jun 20192,080.002,092.002,072.002,087.002,087.00494,388
04 Jun 20192,061.002,081.002,048.002,075.002,075.00818,680
03 Jun 20192,049.002,076.002,046.002,066.002,066.001,249,200
31 May 20192,057.002,065.002,046.002,062.002,062.00882,224
30 May 20192,054.002,072.002,051.002,072.002,072.00406,736
29 May 20192,070.002,091.002,044.002,049.002,049.00625,793
28 May 20192,057.002,110.002,053.002,093.002,093.002,169,185
24 May 20192,034.002,063.002,026.002,049.002,049.001,096,738
23 May 20192,037.002,056.002,019.002,032.002,032.00732,060
22 May 20192,062.002,070.002,037.002,050.002,050.00618,864
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
*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