ADM.L - Admiral Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 Dec 20192,140.002,148.002,131.002,131.002,131.0023,598
09 Dec 20192,113.002,149.352,113.002,142.002,142.00449,361
06 Dec 20192,087.002,133.002,087.002,126.002,126.00471,170
05 Dec 20192,093.002,106.002,084.002,096.002,096.00323,570
04 Dec 20192,079.002,096.002,067.002,085.002,085.00452,655
03 Dec 20192,117.002,140.002,082.002,082.002,082.00744,132
02 Dec 20192,146.002,146.002,121.002,121.002,121.001,031,743
29 Nov 20192,137.002,159.002,137.002,140.002,140.00427,793
28 Nov 20192,148.002,159.002,141.002,159.002,159.00320,829
27 Nov 20192,131.002,148.002,116.002,148.002,148.00467,981
26 Nov 20192,118.002,118.002,100.802,117.002,117.001,047,424
25 Nov 20192,108.002,121.002,094.002,099.002,099.00538,781
22 Nov 20192,079.002,119.002,069.002,109.002,109.00695,961
21 Nov 20192,030.002,069.002,030.002,060.002,060.00564,756
20 Nov 20192,050.002,050.002,020.002,027.002,027.00626,505
19 Nov 20192,093.002,102.002,053.002,064.002,064.00980,584
18 Nov 20192,055.002,079.002,055.002,079.002,079.00657,396
15 Nov 20192,065.002,065.002,033.002,049.002,049.00549,431
14 Nov 20192,044.002,058.002,043.002,051.002,051.00434,889
13 Nov 20192,045.002,055.002,038.002,053.002,053.00301,106
12 Nov 20192,055.002,069.002,052.002,065.002,065.00430,815
11 Nov 20192,060.002,069.002,044.992,062.002,062.00508,476
08 Nov 20192,076.002,096.002,075.002,080.002,080.00608,253
07 Nov 20192,067.002,100.002,061.002,099.002,099.00879,490
06 Nov 20192,059.002,074.002,042.002,053.002,053.00645,370
05 Nov 20192,035.002,063.002,025.002,063.002,063.00847,601
04 Nov 20192,034.002,050.002,019.002,035.002,035.00637,370
01 Nov 20192,037.002,037.002,014.002,021.002,021.00492,527
31 Oct 20192,050.002,050.002,014.002,022.002,022.00631,038
30 Oct 20192,003.002,032.002,003.002,032.002,032.00468,530
29 Oct 20192,024.002,027.001,999.502,017.002,017.00600,009
28 Oct 20192,000.002,028.402,000.002,016.002,016.00740,115
25 Oct 20192,023.002,032.002,002.002,014.002,014.00912,549
24 Oct 20192,029.002,054.002,029.002,035.002,035.00573,844
23 Oct 20192,046.002,046.002,017.002,037.002,037.00502,218
22 Oct 20192,042.002,050.002,032.002,041.002,041.00357,379
21 Oct 20192,054.002,073.002,041.002,041.002,041.001,219,440
18 Oct 20192,053.002,066.002,039.002,054.002,054.00496,801
17 Oct 20192,050.002,076.002,034.002,053.002,053.00454,946
16 Oct 20192,057.002,070.002,031.002,040.002,040.00633,515
15 Oct 20192,060.002,083.002,042.002,070.002,070.00648,862
14 Oct 20192,076.002,078.002,029.002,038.002,038.00495,063
11 Oct 20192,025.002,077.002,025.002,076.002,076.00708,912
10 Oct 20192,026.002,048.002,024.002,037.002,037.00622,567
09 Oct 20192,044.002,060.002,033.002,033.002,033.00533,652
08 Oct 20192,050.002,070.002,039.002,046.002,046.00647,162
07 Oct 20192,051.002,069.002,035.002,045.002,045.002,018,760
04 Oct 20192,028.002,062.002,000.002,055.002,055.001,031,548
03 Oct 20192,019.002,068.002,019.002,035.002,035.00937,790
02 Oct 20192,100.002,107.002,046.002,046.002,046.00935,234
01 Oct 20192,126.002,128.002,102.002,121.002,121.00806,567
30 Sep 20192,074.002,142.002,074.002,118.002,118.001,364,327
27 Sep 20192,104.002,144.502,076.002,084.002,084.003,419,297
26 Sep 20192,102.002,162.002,090.002,100.002,100.003,471,848
25 Sep 20192,132.002,136.002,103.002,107.002,107.00598,578
24 Sep 20192,146.002,146.002,126.002,136.002,136.00584,529
23 Sep 20192,152.002,152.562,125.002,135.002,135.001,057,844
20 Sep 20192,130.002,182.002,130.002,147.002,147.001,822,303
19 Sep 20192,115.002,146.002,110.002,145.002,145.00524,989
18 Sep 20192,121.002,136.002,108.002,129.002,129.001,231,609
17 Sep 20192,092.002,122.002,082.002,122.002,122.00540,294
16 Sep 20192,111.002,120.002,088.002,104.002,104.00633,424
13 Sep 20192,108.002,126.002,095.002,125.002,125.00803,900
12 Sep 20192,099.002,113.002,092.002,113.002,113.001,526,431
11 Sep 20192,104.002,132.002,099.002,099.002,099.00986,428
10 Sep 20192,076.002,110.002,069.002,100.002,100.00806,136
09 Sep 20192,077.002,092.962,055.002,064.002,064.00381,563
06 Sep 20192,071.002,079.002,062.002,073.002,073.00671,070
05 Sep 20192,044.002,067.002,044.002,067.002,067.00682,348
05 Sep 201941.8 Dividend
04 Sep 20192,108.002,143.002,086.002,095.002,053.201,665,388
03 Sep 20192,177.002,177.002,122.002,129.002,086.52562,010
02 Sep 20192,146.002,164.002,140.002,161.002,117.88883,245
30 Aug 20192,108.002,147.002,108.002,147.002,104.161,461,425
29 Aug 20192,118.002,133.002,106.002,120.002,077.70595,209
28 Aug 20192,149.002,153.002,120.002,124.002,081.62859,685
27 Aug 20192,151.002,169.002,135.002,165.002,121.801,797,138
23 Aug 20192,169.002,175.002,156.002,157.002,113.96520,244
22 Aug 20192,174.002,184.002,150.002,160.002,116.90751,348
21 Aug 20192,175.002,180.002,157.212,175.002,131.60531,249
20 Aug 20192,185.002,205.502,175.002,175.002,131.601,554,575
19 Aug 20192,150.002,179.002,150.002,175.002,131.60769,936
16 Aug 20192,121.002,151.002,118.002,150.002,107.101,000,382
15 Aug 20192,123.002,130.002,103.002,115.002,072.80981,529
14 Aug 20192,097.002,155.002,081.002,115.002,072.802,415,323
13 Aug 20192,031.002,039.001,989.002,032.001,991.461,326,008
12 Aug 20192,064.002,074.002,014.002,014.001,973.82786,176
09 Aug 20192,071.002,078.002,041.002,051.002,010.08783,369
08 Aug 20192,075.002,091.002,035.002,061.002,019.88939,708
07 Aug 20192,091.002,095.002,058.002,071.002,029.68431,787
06 Aug 20192,085.002,107.002,070.002,073.002,031.64791,967
05 Aug 20192,126.002,136.002,085.002,085.002,043.40927,399
02 Aug 20192,154.002,170.002,138.002,146.002,103.18823,957
01 Aug 20192,166.002,190.002,165.002,170.002,126.70632,814
31 Jul 20192,182.002,190.002,147.002,167.002,123.761,272,367
30 Jul 20192,242.002,244.002,185.002,185.002,141.40829,870
29 Jul 20192,223.002,247.002,223.002,235.002,190.41616,418
26 Jul 20192,237.002,237.002,209.002,227.002,182.57577,247
25 Jul 20192,231.002,249.002,223.002,227.002,182.57492,651
24 Jul 20192,250.002,263.002,208.002,221.002,176.69867,770
*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