UK Markets close in 4 hrs 33 mins

Admiral Group plc (ADM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,186.00+75.00 (+2.41%)
As of 11:32AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20223,130.003,188.803,122.003,186.003,186.0059,744
14 Jan 20223,100.003,136.003,095.003,111.003,111.00356,043
13 Jan 20223,105.003,134.803,091.003,113.003,113.00473,918
12 Jan 20223,107.003,125.003,088.003,101.003,101.00474,754
11 Jan 20223,087.003,134.003,077.003,101.003,101.00443,254
10 Jan 20223,087.003,092.003,054.003,079.003,079.00388,188
07 Jan 20223,074.003,088.003,058.003,082.003,082.00538,318
06 Jan 20223,053.003,088.003,044.003,079.003,079.00472,534
05 Jan 20223,079.003,093.003,055.003,072.003,072.00387,447
04 Jan 20223,200.003,207.003,071.003,078.003,078.00523,462
31 Dec 20213,131.003,158.003,124.003,157.003,157.0099,696
30 Dec 20213,150.003,169.003,136.003,140.003,140.00209,491
29 Dec 20213,121.003,166.003,098.003,150.003,150.00301,555
24 Dec 20213,127.003,135.503,093.003,095.003,095.0086,137
23 Dec 20213,121.003,128.823,100.003,103.003,103.00195,410
22 Dec 20213,100.003,118.323,093.003,117.003,117.00285,285
21 Dec 20213,112.003,117.003,093.003,095.003,095.00355,975
20 Dec 20213,076.003,094.003,058.003,092.003,092.00314,191
17 Dec 20213,095.003,118.003,079.003,109.003,109.001,010,762
16 Dec 20213,118.003,121.003,093.003,104.003,104.00474,068
15 Dec 20213,064.003,106.003,064.003,095.003,095.001,545,990
14 Dec 20213,090.003,109.003,073.003,074.003,074.00391,778
13 Dec 20213,087.003,088.003,067.003,081.003,081.002,354,052
10 Dec 20213,080.003,114.003,064.003,088.003,088.00456,511
09 Dec 20213,108.003,132.003,075.003,088.003,088.001,101,908
08 Dec 20213,029.003,102.003,024.003,102.003,102.00745,417
07 Dec 20212,999.003,041.002,997.003,021.003,021.00464,002
06 Dec 20212,970.003,002.002,965.002,991.002,991.00324,618
03 Dec 20212,994.003,001.042,960.002,961.002,961.00672,328
02 Dec 20212,978.002,996.002,960.002,988.002,988.00481,932
01 Dec 20212,973.002,998.002,949.502,988.002,988.00702,366
30 Nov 20213,002.003,005.352,957.002,957.002,957.001,471,486
29 Nov 20212,975.003,036.002,962.003,013.003,013.00540,583
26 Nov 20212,918.002,970.002,909.002,963.002,963.001,665,147
25 Nov 20212,959.002,990.002,951.002,967.002,967.00275,367
24 Nov 20212,971.002,973.002,933.002,948.002,948.00536,535
23 Nov 20212,961.002,974.002,942.002,964.002,964.00417,076
22 Nov 20213,001.003,007.992,977.002,985.002,985.001,470,485
19 Nov 20212,971.003,008.002,956.002,980.002,980.00572,644
18 Nov 20212,963.002,984.002,950.162,960.002,960.00684,328
17 Nov 20212,962.002,962.002,935.002,958.002,958.00408,660
16 Nov 20212,973.002,986.002,953.002,968.002,968.00607,754
15 Nov 20212,939.002,986.002,924.002,986.002,986.00587,107
12 Nov 20212,930.002,945.002,918.002,930.002,930.00273,862
11 Nov 20212,922.002,938.002,916.002,926.002,926.00676,049
10 Nov 20212,893.002,924.002,883.002,920.002,920.00994,253
09 Nov 20212,900.002,909.012,857.002,901.002,901.00669,135
08 Nov 20212,897.002,926.002,893.202,900.002,900.00605,303
05 Nov 20212,880.002,925.002,878.002,902.002,902.002,194,139
04 Nov 20212,857.002,880.002,835.202,880.002,880.00700,903
03 Nov 20212,861.002,873.002,844.002,850.002,850.00732,092
02 Nov 20212,903.002,903.002,867.002,870.002,870.00928,417
01 Nov 20212,870.002,903.002,830.002,898.002,898.00440,534
29 Oct 20212,885.002,888.002,829.002,870.002,870.001,589,740
28 Oct 20212,886.002,907.002,856.002,890.002,890.00698,272
27 Oct 20212,900.002,929.002,836.002,879.002,879.001,414,553
26 Oct 20213,033.003,056.903,024.003,047.003,047.00279,701
25 Oct 20213,034.003,059.003,007.003,032.003,032.00591,775
22 Oct 20213,048.003,049.003,022.003,033.003,033.00277,588
21 Oct 20213,001.003,038.002,993.383,038.003,038.00420,802
20 Oct 20213,008.003,018.002,988.003,010.003,010.00999,342
19 Oct 20212,993.003,021.002,978.003,009.003,009.00271,676
18 Oct 20212,990.003,000.002,970.002,986.002,986.00348,721
15 Oct 20212,993.003,001.002,967.003,001.003,001.00366,048
14 Oct 20213,008.003,012.002,952.002,976.002,976.00982,086
13 Oct 20212,967.003,042.002,967.003,007.003,007.00499,623
12 Oct 20213,026.003,049.003,016.003,049.003,049.00352,472
11 Oct 20213,038.003,053.003,000.003,038.003,038.00539,565
08 Oct 20213,081.003,116.003,041.003,057.003,057.00451,767
07 Oct 20213,125.003,135.003,061.003,072.003,072.00442,367
06 Oct 20213,134.003,139.003,087.003,112.003,112.00496,743
05 Oct 20213,121.003,169.003,121.003,146.003,146.00735,553
04 Oct 20213,116.003,193.003,111.003,127.003,127.00514,638
01 Oct 20213,096.003,174.003,071.253,131.003,131.002,357,872
30 Sept 20213,144.003,207.493,062.003,108.003,108.002,796,189
29 Sept 20213,167.003,188.003,101.003,126.003,126.001,255,620
28 Sept 20213,287.003,295.003,167.003,180.003,180.001,752,836
27 Sept 20213,443.003,443.003,290.003,294.003,294.001,197,471
24 Sept 20213,441.003,452.003,404.003,416.003,416.00600,003
23 Sept 20213,460.003,492.003,439.003,452.003,452.00364,612
22 Sept 20213,466.003,473.003,446.003,455.003,455.00466,750
21 Sept 20213,399.003,454.003,399.003,454.003,454.00379,342
20 Sept 20213,506.003,514.573,379.003,383.003,383.00369,606
17 Sept 20213,525.003,552.003,511.003,524.003,524.001,002,080
16 Sept 20213,522.003,529.003,503.003,511.003,511.00312,205
15 Sept 20213,534.003,558.003,518.003,518.003,518.00867,506
14 Sept 20213,527.003,550.003,514.003,526.003,526.00287,251
13 Sept 20213,516.003,549.503,509.003,528.003,528.00155,105
10 Sept 20213,471.003,574.003,471.003,497.003,497.00368,172
09 Sept 20213,481.003,493.003,458.003,474.003,474.00363,916
08 Sept 20213,481.003,509.003,438.003,492.003,492.00637,981
07 Sept 20213,505.003,516.003,465.103,495.003,495.00317,027
06 Sept 20213,501.003,527.003,492.003,510.003,510.00424,922
03 Sept 20213,491.003,491.003,461.003,486.003,486.00330,700
02 Sept 20213,467.003,515.733,459.963,488.003,488.00387,384
02 Sept 202173.1 Dividend
01 Sept 20213,628.003,648.003,596.003,627.003,553.90618,508
31 Aug 20213,678.003,678.003,601.003,611.003,538.22572,336
27 Aug 20213,650.003,697.003,632.003,658.003,584.28331,071
26 Aug 20213,631.003,685.003,628.003,653.003,579.38361,648
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...