UK Markets closed

Admiral Group plc (ADM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,219.00+47.00 (+2.16%)
At close: 05:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20222,183.002,222.002,173.002,219.002,219.00392,402
23 Jun 20222,154.002,178.002,121.002,172.002,172.00644,048
22 Jun 20222,096.002,164.002,082.002,162.002,162.00736,796
21 Jun 20222,159.002,163.002,101.002,103.002,103.00292,018
20 Jun 20222,119.002,157.002,090.002,157.002,157.00594,087
17 Jun 20222,107.002,139.002,102.002,113.002,113.001,360,868
16 Jun 20222,156.002,161.002,096.002,119.002,119.00840,169
15 Jun 20222,138.002,185.002,136.002,167.002,167.00507,894
14 Jun 20222,150.002,163.002,113.002,130.002,130.00636,806
13 Jun 20222,117.002,141.002,076.002,141.002,141.00749,873
10 Jun 20222,190.002,202.002,141.002,141.002,141.00671,767
09 Jun 20222,236.002,237.002,189.002,200.002,200.00966,152
08 Jun 20222,260.002,274.012,234.002,243.002,243.002,748,331
07 Jun 20222,263.002,275.002,253.002,262.002,262.001,492,364
06 Jun 20222,210.002,288.002,205.002,277.002,277.00972,942
01 Jun 20222,232.002,261.002,201.002,201.002,201.001,321,887
31 May 20222,226.002,231.002,199.502,223.002,223.001,858,209
30 May 20222,239.002,242.002,220.002,229.002,229.00788,303
27 May 20222,219.002,248.002,207.002,238.002,238.00475,716
26 May 20222,194.002,220.002,177.002,218.002,218.00567,913
25 May 20222,189.002,221.002,177.002,193.002,193.00594,788
24 May 20222,212.002,220.002,167.002,171.002,171.003,811,648
23 May 20222,199.002,224.002,188.002,220.002,220.00984,792
20 May 20222,156.002,210.002,156.002,174.002,174.001,183,378
19 May 20222,220.002,223.702,128.002,147.002,147.001,164,732
18 May 20222,266.002,272.002,227.652,231.002,231.001,117,649
17 May 20222,289.002,311.622,261.002,267.002,267.00720,343
16 May 20222,250.002,285.002,234.002,285.002,285.00698,563
13 May 20222,236.002,256.762,223.002,249.002,249.00855,526
12 May 20222,219.002,255.802,196.802,245.002,245.00867,388
11 May 20222,288.002,288.002,223.002,236.002,236.00894,624
10 May 20222,326.002,337.002,279.002,279.002,279.00689,804
09 May 20222,310.002,340.002,279.002,300.002,300.00630,547
06 May 20222,313.002,381.002,306.002,345.002,345.00758,718
05 May 20222,400.002,410.002,321.002,321.002,321.00792,976
04 May 20222,546.002,546.002,430.002,493.002,493.001,021,909
03 May 20222,520.002,561.002,510.722,561.002,561.00822,730
29 Apr 20222,521.002,528.002,490.002,524.002,524.00607,663
28 Apr 20222,512.002,543.002,492.002,523.002,523.00525,377
27 Apr 20222,513.002,515.002,454.002,495.002,495.00775,897
26 Apr 20222,526.002,546.002,502.562,514.002,514.001,230,606
25 Apr 20222,510.002,517.462,480.002,509.002,509.00950,037
22 Apr 20222,525.002,548.002,499.002,529.002,529.00780,535
21 Apr 20222,496.002,547.002,480.002,534.002,534.001,162,611
20 Apr 20222,445.002,496.702,430.002,486.002,486.001,946,900
19 Apr 20222,500.002,517.982,431.002,444.002,444.00447,984
14 Apr 20222,499.002,499.002,469.002,493.002,493.00433,602
13 Apr 20222,508.002,508.002,464.002,498.002,498.00488,745
12 Apr 20222,521.002,528.002,472.502,512.002,512.00511,365
11 Apr 20222,568.002,581.002,536.002,536.002,536.00663,464
08 Apr 20222,591.002,591.002,561.002,573.002,573.00375,409
07 Apr 20222,572.002,582.002,520.502,562.002,562.001,220,555
06 Apr 20222,555.002,577.002,524.002,554.002,554.00880,202
05 Apr 20222,542.002,570.002,517.002,563.002,563.00689,806
04 Apr 20222,572.002,587.002,529.002,540.002,540.00473,429
01 Apr 20222,568.002,581.002,540.002,558.002,558.00427,425
31 Mar 20222,609.002,629.002,563.002,563.002,563.00642,565
30 Mar 20222,592.002,610.002,543.002,573.002,573.00531,415
29 Mar 20222,601.002,646.602,577.002,604.002,604.00677,493
28 Mar 20222,548.002,560.002,524.502,536.002,536.00802,456
25 Mar 20222,580.002,581.002,514.002,535.002,535.00907,069
24 Mar 20222,610.002,618.002,570.002,583.002,583.00570,315
23 Mar 20222,620.002,631.002,570.002,600.002,600.00834,396
22 Mar 20222,618.002,618.002,547.002,605.002,605.00998,080
21 Mar 20222,612.002,617.002,570.002,611.002,611.00578,347
18 Mar 20222,603.002,617.002,560.002,597.002,597.001,468,095
17 Mar 20222,635.002,648.002,536.002,595.002,595.001,128,468
16 Mar 20222,612.002,640.002,585.002,631.002,631.00826,449
15 Mar 20222,621.002,634.092,555.002,576.002,576.00880,990
14 Mar 20222,599.002,711.002,594.002,653.002,653.001,473,777
11 Mar 20222,490.002,589.692,489.002,568.002,568.001,046,233
10 Mar 20222,434.002,481.002,386.002,481.002,481.00609,930
09 Mar 20222,498.002,512.212,420.002,439.002,439.00651,848
08 Mar 20222,418.002,497.002,381.002,464.002,464.00833,246
07 Mar 20222,455.002,485.002,346.002,443.002,443.001,528,263
04 Mar 20222,523.002,637.002,498.062,505.002,505.001,396,729
03 Mar 20222,900.002,920.002,492.002,540.002,540.002,349,621
02 Mar 20222,930.002,973.002,915.002,958.002,958.00580,939
01 Mar 20222,981.003,015.002,944.002,951.002,951.00490,256
28 Feb 20222,941.003,010.002,941.002,977.002,977.00917,613
25 Feb 20222,899.002,980.002,883.002,960.002,960.001,169,805
24 Feb 20222,966.003,014.002,861.002,871.002,871.00613,489
23 Feb 20222,980.003,022.002,968.003,010.003,010.00289,335
22 Feb 20222,915.002,997.002,899.002,970.002,970.00728,506
21 Feb 20222,969.003,007.002,952.002,957.002,957.00243,712
18 Feb 20222,991.003,011.002,963.002,963.002,963.00324,206
17 Feb 20223,040.003,055.002,990.002,993.002,993.00236,880
16 Feb 20223,052.003,054.003,020.003,042.003,042.00398,065
15 Feb 20223,021.003,066.003,018.003,050.003,050.00347,796
14 Feb 20223,033.003,041.003,003.003,030.003,030.00293,012
11 Feb 20223,026.003,054.003,015.003,054.003,054.00569,035
10 Feb 20223,086.003,086.002,983.003,036.003,036.00346,374
09 Feb 20223,012.003,075.003,012.003,074.003,074.00879,164
08 Feb 20223,010.003,010.002,946.002,955.002,955.00528,904
07 Feb 20222,973.003,006.002,946.552,999.002,999.00315,432
04 Feb 20223,023.003,043.002,942.002,959.002,959.00413,020
03 Feb 20223,082.003,094.003,011.003,012.003,012.00355,517
02 Feb 20223,052.003,101.003,039.003,080.003,080.00981,803
01 Feb 20223,146.003,179.003,051.003,051.003,051.00790,329
31 Jan 20223,185.003,186.003,140.003,144.003,144.00598,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...