ADM.L - Admiral Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20202,311.002,311.002,261.002,285.002,285.00636,361
03 Jul 20202,337.002,337.002,271.002,278.002,278.00241,033
02 Jul 20202,324.002,332.002,299.002,321.002,321.00259,709
01 Jul 20202,310.002,315.002,267.002,293.002,293.00559,930
30 Jun 20202,304.002,328.102,289.002,299.002,299.00509,670
29 Jun 20202,297.002,316.002,280.002,300.002,300.00534,987
26 Jun 20202,328.002,357.002,310.002,313.002,313.00360,355
25 Jun 20202,307.002,323.002,272.002,304.002,304.00481,847
24 Jun 20202,315.002,334.002,305.002,305.002,305.00770,203
23 Jun 20202,343.002,345.002,311.002,331.002,331.00464,990
22 Jun 20202,316.002,385.002,306.002,329.002,329.00571,086
19 Jun 20202,312.002,338.002,312.002,319.002,319.001,410,503
18 Jun 20202,310.002,312.002,291.002,312.002,312.00398,750
17 Jun 20202,285.002,334.002,276.002,308.002,308.00496,191
16 Jun 20202,238.002,288.002,233.002,283.002,283.00577,527
15 Jun 20202,220.002,307.002,246.012,277.002,277.00689,304
12 Jun 20202,256.002,264.002,210.002,263.002,263.00604,743
11 Jun 20202,281.002,321.002,274.002,274.002,274.00474,498
10 Jun 20202,259.002,309.002,259.002,309.002,309.00773,037
09 Jun 20202,303.002,310.002,254.002,265.002,265.00804,935
08 Jun 20202,318.002,319.002,285.002,314.002,314.00566,663
05 Jun 20202,333.002,335.002,277.002,320.002,320.00749,992
04 Jun 20202,317.002,357.002,311.002,325.002,325.001,147,999
03 Jun 20202,310.002,331.002,259.002,331.002,331.00728,802
02 Jun 20202,304.002,317.002,262.002,294.002,294.00531,599
01 Jun 20202,334.002,353.002,282.002,296.002,296.00593,951
29 May 20202,347.002,395.002,286.002,333.002,333.001,236,123
28 May 20202,406.002,406.002,353.002,376.002,376.00558,229
27 May 20202,346.002,363.002,320.002,361.002,361.00708,125
26 May 20202,319.002,332.002,283.002,325.002,325.00773,584
22 May 20202,281.002,293.002,252.002,286.002,286.00443,179
21 May 20202,267.002,306.002,253.002,296.002,296.00563,656
20 May 20202,272.002,283.002,248.002,281.002,281.00499,930
19 May 20202,321.002,335.002,285.002,287.002,287.00363,161
18 May 20202,288.002,318.002,267.002,290.002,290.00474,953
15 May 20202,260.002,310.002,257.002,287.002,287.00697,553
14 May 20202,395.002,409.102,267.002,269.002,269.00676,045
13 May 20202,396.002,418.002,377.002,410.002,410.00970,291
12 May 20202,425.002,466.002,397.002,419.002,419.00524,964
11 May 20202,411.002,450.002,394.002,424.002,424.001,187,824
07 May 20202,475.002,475.002,398.002,415.002,415.00924,761
07 May 202056.3 Dividend
06 May 20202,441.002,508.002,441.002,508.002,451.70928,014
05 May 20202,372.002,440.002,372.002,440.002,385.232,118,863
04 May 20202,348.002,367.002,294.002,367.002,313.87501,146
01 May 20202,298.002,352.002,283.002,314.002,262.05360,081
30 Apr 20202,348.002,376.002,325.002,330.002,277.70840,836
29 Apr 20202,328.002,375.742,316.002,330.002,277.701,076,631
28 Apr 20202,285.002,371.002,285.002,333.002,280.631,365,699
27 Apr 20202,321.002,351.302,285.002,286.002,234.68405,464
24 Apr 20202,270.002,322.002,251.002,308.002,256.19482,255
23 Apr 20202,298.002,299.002,248.002,278.002,226.86572,196
22 Apr 20202,283.002,321.002,277.002,283.002,231.75649,525
21 Apr 20202,184.002,280.002,178.202,253.002,202.421,068,942
20 Apr 20202,215.002,232.002,185.002,195.002,145.73495,678
17 Apr 20202,148.002,218.002,148.002,207.002,157.461,047,608
16 Apr 20202,138.002,172.672,094.002,136.002,088.05685,100
15 Apr 20202,196.002,221.002,123.002,142.002,093.921,002,129
14 Apr 20202,251.002,251.002,190.002,212.002,162.34957,931
09 Apr 20202,222.002,224.002,132.002,216.002,166.25812,888
08 Apr 20202,161.002,204.002,124.122,204.002,154.521,096,703
07 Apr 20202,219.002,227.002,148.002,204.002,154.521,503,905
06 Apr 20202,212.002,253.002,175.002,175.002,126.18783,530
03 Apr 20202,246.002,250.002,171.002,200.002,150.61794,453
02 Apr 20202,263.002,301.002,243.002,255.002,204.38538,094
01 Apr 20202,204.002,291.002,167.002,247.002,196.56815,786
31 Mar 20202,209.002,300.002,182.002,230.002,179.94862,269
30 Mar 20202,276.002,300.002,180.002,201.002,151.59736,024
27 Mar 20202,252.002,300.002,183.002,244.002,193.631,053,373
26 Mar 20202,124.002,316.002,101.002,316.002,264.01981,457
25 Mar 20202,212.002,219.002,081.002,168.002,119.331,431,943
24 Mar 20202,128.002,137.002,038.002,132.002,084.141,182,254
23 Mar 20201,973.002,160.001,941.002,053.002,006.911,974,859
20 Mar 20202,319.002,402.002,014.002,053.002,006.911,724,015
19 Mar 20202,206.002,239.002,076.312,166.002,117.381,314,312
18 Mar 20202,198.002,327.002,091.002,226.002,176.032,014,732
17 Mar 20202,128.002,237.002,044.002,232.002,181.902,152,286
16 Mar 20201,914.002,052.001,858.502,027.001,981.501,559,982
13 Mar 20201,962.002,061.001,924.502,011.001,965.861,632,827
12 Mar 20201,995.002,001.001,877.501,887.001,844.642,025,434
11 Mar 20202,102.002,125.002,068.002,094.002,046.991,384,236
10 Mar 20202,066.002,136.002,065.002,078.002,031.351,740,639
09 Mar 20202,115.002,121.002,035.002,050.002,003.981,305,835
06 Mar 20202,208.002,210.002,146.002,180.002,131.061,575,937
05 Mar 20202,172.002,238.002,168.002,238.002,187.761,076,281
04 Mar 20202,193.002,213.002,161.002,181.002,132.04762,065
03 Mar 20202,164.002,210.002,156.002,186.002,136.931,231,647
02 Mar 20202,153.002,181.002,113.002,140.002,091.961,749,439
28 Feb 20202,114.002,136.002,079.002,112.002,064.591,940,317
27 Feb 20202,212.002,234.002,175.002,183.002,134.001,175,693
26 Feb 20202,235.002,244.002,183.002,239.002,188.74917,549
25 Feb 20202,264.002,281.502,235.002,240.002,189.72950,620
24 Feb 20202,249.002,262.002,227.002,262.002,211.221,054,589
21 Feb 20202,287.002,293.002,270.002,275.002,223.93416,198
20 Feb 20202,299.002,316.002,295.002,298.002,246.41745,882
19 Feb 20202,311.002,324.002,300.002,319.002,266.94696,405
18 Feb 20202,296.002,334.002,294.992,310.002,258.14405,055
17 Feb 20202,356.002,356.002,305.002,313.002,261.08333,668
14 Feb 20202,330.002,343.002,316.002,326.002,273.79697,249
13 Feb 20202,330.002,330.002,302.002,316.002,264.01372,730
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more