ADM.L - Admiral Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20192,060.002,083.002,042.002,070.002,070.00564,048
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
23 Jul 20192,271.002,280.002,257.002,257.002,211.97630,122
22 Jul 20192,273.002,283.002,265.002,268.002,222.75369,053
19 Jul 20192,283.002,290.002,272.002,281.002,235.49514,033
18 Jul 20192,251.002,285.002,251.002,275.002,229.61528,804
17 Jul 20192,285.002,297.002,251.002,272.002,226.67767,362
16 Jul 20192,259.002,286.002,255.002,278.002,232.55587,125
15 Jul 20192,230.002,271.002,186.002,271.002,225.69592,103
12 Jul 20192,285.002,285.002,264.002,273.002,227.65311,696
11 Jul 20192,289.002,290.002,266.002,266.002,220.79717,325
10 Jul 20192,270.002,287.002,270.002,285.002,239.41474,411
09 Jul 20192,278.002,291.002,268.002,291.002,245.29473,150
08 Jul 20192,287.002,287.002,270.002,279.002,233.53542,295
05 Jul 20192,297.002,298.002,270.002,276.002,230.59333,076
04 Jul 20192,293.002,299.002,289.002,289.002,243.33369,473
03 Jul 20192,260.002,300.002,253.002,300.002,254.11611,235
02 Jul 20192,249.002,267.002,238.002,250.002,205.11858,656
01 Jul 20192,220.002,239.002,217.002,229.002,184.53614,163
28 Jun 20192,173.002,211.002,173.002,208.002,163.95704,975
27 Jun 20192,191.002,197.002,168.002,180.002,136.50602,837
26 Jun 20192,194.002,233.002,192.002,192.002,148.26844,491
25 Jun 20192,181.002,201.002,176.002,194.002,150.22755,768
24 Jun 20192,171.002,216.002,151.002,191.002,147.281,130,931
21 Jun 20192,098.002,113.002,098.002,112.002,069.861,952,098
20 Jun 20192,087.002,100.002,084.002,098.002,056.14703,290
19 Jun 20192,083.002,096.002,079.002,085.002,043.40885,219
18 Jun 20192,101.002,101.002,077.002,088.002,046.34592,990
17 Jun 20192,085.002,099.002,077.002,095.002,053.20774,006
14 Jun 20192,075.002,085.002,067.002,078.002,036.54412,025
13 Jun 20192,091.002,094.002,079.002,085.002,043.40535,440
12 Jun 20192,077.002,089.002,075.002,085.002,043.40703,870
11 Jun 20192,094.002,094.002,069.002,082.002,040.46751,132
10 Jun 20192,103.002,103.002,079.002,089.002,047.32359,547
07 Jun 20192,085.002,097.002,083.002,090.002,048.30815,416
06 Jun 20192,098.002,102.002,086.002,086.002,044.38562,506
05 Jun 20192,080.002,092.002,072.002,087.002,045.36494,388
04 Jun 20192,061.002,081.002,048.002,075.002,033.60818,680
03 Jun 20192,049.002,076.002,046.002,066.002,024.781,249,200
31 May 20192,057.002,065.002,046.002,062.002,020.86882,224
30 May 20192,054.002,072.002,051.002,072.002,030.66406,736
29 May 20192,070.002,091.002,044.002,049.002,008.12625,793
*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