Admiral Group (ADM) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Admiral Group

Date Open High Low Close* Volume
03/10/2022 1,905.00p 1,917.50p 1,875.50p 1,906.00p 1071847
30/09/2022 1,920.00p 1,953.00p 1,892.50p 1,914.50p 1121146
29/09/2022 1,920.00p 1,966.50p 1,897.50p 1,931.50p 637873
28/09/2022 1,968.00p 1,973.00p 1,836.50p 1,926.50p 2434736
27/09/2022 2,020.00p 2,036.00p 1,899.00p 1,976.50p 1052229
26/09/2022 2,096.00p 2,096.75p 2,025.00p 2,030.00p 556625
23/09/2022 2,130.00p 2,136.00p 2,047.00p 2,070.00p 566661
22/09/2022 2,138.00p 2,202.00p 2,121.00p 2,121.00p 908640
21/09/2022 2,143.00p 2,174.00p 2,105.00p 2,159.00p 434002
20/09/2022 2,261.00p 2,261.00p 2,124.00p 2,152.00p 956297
19/09/2022 2,220.00p 2,291.00p 2,211.00p 2,272.00p 8016644
16/09/2022 2,220.00p 2,291.00p 2,211.00p 2,272.00p 8016644
15/09/2022 2,205.00p 2,278.00p 2,198.00p 2,262.00p 725737
14/09/2022 2,252.00p 2,252.00p 2,198.00p 2,198.00p 551123
13/09/2022 2,279.00p 2,289.00p 2,229.00p 2,230.00p 692255
12/09/2022 2,220.00p 2,278.00p 2,206.00p 2,271.00p 519761
09/09/2022 2,165.00p 2,205.00p 2,162.00p 2,201.00p 542538
08/09/2022 2,220.00p 2,228.50p 2,156.00p 2,167.00p 833502
07/09/2022 2,193.00p 2,213.00p 2,167.00p 2,201.00p 1254681
06/09/2022 2,116.00p 2,180.00p 2,116.00p 2,169.00p 614522
05/09/2022 2,035.00p 2,102.00p 2,025.00p 2,102.00p 635555
02/09/2022 2,028.00p 2,078.00p 2,013.00p 2,075.00p 808755
01/09/2022 2,021.00p 2,101.00p 1,979.50p 2,009.00p 1112519
31/08/2022 2,163.00p 2,167.00p 2,122.00p 2,122.00p 1411016
30/08/2022 2,189.00p 2,201.00p 2,150.00p 2,159.00p 698289
29/08/2022 2,219.00p 2,232.00p 2,190.07p 2,192.00p 346555
26/08/2022 2,219.00p 2,232.00p 2,190.07p 2,192.00p 346555
25/08/2022 2,253.00p 2,258.00p 2,190.00p 2,218.00p 391180
24/08/2022 2,222.00p 2,265.00p 2,221.00p 2,244.00p 431972
23/08/2022 2,260.00p 2,266.00p 2,214.00p 2,225.00p 397732
22/08/2022 2,311.00p 2,313.00p 2,249.50p 2,267.00p 438489
19/08/2022 2,293.00p 2,337.00p 2,293.00p 2,322.00p 670289
18/08/2022 2,310.00p 2,323.00p 2,271.00p 2,299.00p 971945
17/08/2022 2,301.00p 2,328.00p 2,289.00p 2,306.00p 455251
16/08/2022 2,315.00p 2,327.00p 2,264.00p 2,288.00p 976118
15/08/2022 2,280.00p 2,310.00p 2,249.90p 2,310.00p 542846
12/08/2022 2,248.00p 2,279.00p 2,239.00p 2,258.00p 573749
11/08/2022 2,214.00p 2,253.00p 2,183.00p 2,234.00p 1267194
10/08/2022 2,004.00p 2,224.00p 2,004.00p 2,216.00p 1264324
09/08/2022 1,990.00p 2,005.80p 1,967.50p 1,967.50p 1362619
08/08/2022 1,966.50p 1,986.50p 1,957.50p 1,984.00p 449321
05/08/2022 1,968.50p 1,989.50p 1,951.00p 1,958.00p 517313
04/08/2022 1,935.50p 1,993.00p 1,935.50p 1,968.00p 547929
03/08/2022 1,914.50p 1,940.00p 1,896.00p 1,928.00p 664104
02/08/2022 1,911.50p 1,936.49p 1,889.50p 1,919.00p 521385
01/08/2022 1,924.50p 1,940.50p 1,904.00p 1,909.50p 980634
29/07/2022 1,889.00p 1,918.00p 1,873.00p 1,918.00p 865579
28/07/2022 1,836.50p 1,884.00p 1,809.00p 1,884.00p 928192
27/07/2022 1,802.00p 1,838.70p 1,785.00p 1,809.00p 719111
26/07/2022 1,734.50p 1,794.50p 1,731.96p 1,787.50p 1108900
25/07/2022 1,734.00p 1,745.00p 1,707.50p 1,736.50p 625173
22/07/2022 1,752.00p 1,777.00p 1,722.00p 1,735.50p 499578
21/07/2022 1,747.50p 1,793.33p 1,716.00p 1,745.50p 827147
20/07/2022 1,724.00p 1,770.00p 1,724.00p 1,749.00p 1055038
19/07/2022 1,739.00p 1,770.50p 1,711.00p 1,729.00p 987919
18/07/2022 1,761.00p 1,828.50p 1,691.50p 1,738.00p 1408624
15/07/2022 1,894.50p 1,931.50p 1,852.00p 1,882.00p 1783054
14/07/2022 2,317.00p 2,325.00p 1,914.00p 1,933.50p 2881121
13/07/2022 2,353.00p 2,373.00p 2,331.00p 2,361.00p 916336
12/07/2022 2,308.00p 2,373.00p 2,303.00p 2,357.00p 572437
11/07/2022 2,308.00p 2,327.00p 2,300.00p 2,316.00p 446944
08/07/2022 2,311.00p 2,357.00p 2,307.00p 2,335.00p 641108
07/07/2022 2,302.00p 2,330.00p 2,290.00p 2,321.00p 545924
06/07/2022 2,251.00p 2,299.00p 2,251.00p 2,293.00p 544909
05/07/2022 2,235.00p 2,242.00p 2,190.00p 2,225.00p 551685
04/07/2022 2,242.00p 2,258.00p 2,216.00p 2,228.00p 279750
01/07/2022 2,244.00p 2,258.00p 2,217.00p 2,234.00p 365372
30/06/2022 2,223.00p 2,251.00p 2,206.00p 2,244.00p 571347
29/06/2022 2,223.00p 2,247.00p 2,196.00p 2,245.00p 351003
28/06/2022 2,263.00p 2,276.00p 2,238.00p 2,240.00p 881763
27/06/2022 2,241.00p 2,265.00p 2,223.00p 2,257.00p 760955
24/06/2022 2,183.00p 2,222.00p 2,173.00p 2,219.00p 367863
23/06/2022 2,154.00p 2,178.00p 2,121.00p 2,172.00p 530774
22/06/2022 2,096.00p 2,164.00p 2,082.00p 2,162.00p 540455
21/06/2022 2,159.00p 2,163.00p 2,101.00p 2,103.00p 275033
20/06/2022 2,119.00p 2,157.00p 2,090.00p 2,157.00p 370139
17/06/2022 2,107.00p 2,139.00p 2,102.00p 2,113.00p 1332020
16/06/2022 2,156.00p 2,161.00p 2,096.00p 2,119.00p 412869
15/06/2022 2,138.00p 2,185.00p 2,136.00p 2,167.00p 478366
14/06/2022 2,150.00p 2,163.00p 2,113.00p 2,130.00p 569786
13/06/2022 2,117.00p 2,141.00p 2,076.00p 2,141.00p 619984
10/06/2022 2,190.00p 2,202.00p 2,141.00p 2,141.00p 594715
09/06/2022 2,236.00p 2,237.00p 2,189.00p 2,200.00p 600526
08/06/2022 2,260.00p 2,274.01p 2,234.00p 2,243.00p 2728171
07/06/2022 2,263.00p 2,275.00p 2,253.00p 2,262.00p 923543
06/06/2022 2,210.00p 2,288.00p 2,205.00p 2,277.00p 900091
03/06/2022 2,232.00p 2,261.00p 2,201.00p 2,201.00p 521049
02/06/2022 2,232.00p 2,261.00p 2,201.00p 2,201.00p 521049
01/06/2022 2,232.00p 2,261.00p 2,201.00p 2,201.00p 521049
31/05/2022 2,226.00p 2,231.00p 2,199.50p 2,223.00p 1762574
30/05/2022 2,239.00p 2,242.00p 2,220.00p 2,229.00p 298401
27/05/2022 2,219.00p 2,248.00p 2,207.00p 2,238.00p 435991
26/05/2022 2,194.00p 2,220.00p 2,177.00p 2,218.00p 535934
25/05/2022 2,189.00p 2,221.00p 2,177.00p 2,193.00p 543683
24/05/2022 2,212.00p 2,220.00p 2,167.00p 2,171.00p 3265800
23/05/2022 2,199.00p 2,224.00p 2,188.00p 2,220.00p 425811
20/05/2022 2,156.00p 2,210.00p 2,156.00p 2,174.00p 606455
19/05/2022 2,220.00p 2,223.69p 2,128.00p 2,147.00p 1008274
18/05/2022 2,266.00p 2,272.00p 2,227.65p 2,231.00p 497590
17/05/2022 2,289.00p 2,311.62p 2,261.00p 2,267.00p 656978
16/05/2022 2,250.00p 2,285.00p 2,234.00p 2,285.00p 653659
13/05/2022 2,236.00p 2,256.76p 2,223.00p 2,249.00p 747825
12/05/2022 2,219.00p 2,255.80p 2,196.80p 2,245.00p 844031
11/05/2022 2,288.00p 2,288.00p 2,223.00p 2,236.00p 811091
10/05/2022 2,326.00p 2,337.00p 2,279.00p 2,279.00p 663542
09/05/2022 2,310.00p 2,340.00p 2,279.00p 2,300.00p 465706
06/05/2022 2,313.00p 2,381.00p 2,306.00p 2,345.00p 595958
05/05/2022 2,400.00p 2,410.00p 2,321.00p 2,321.00p 717414
04/05/2022 2,546.00p 2,546.00p 2,430.00p 2,493.00p 984157
03/05/2022 2,520.00p 2,561.00p 2,510.72p 2,561.00p 724759
02/05/2022 2,521.00p 2,528.00p 2,490.00p 2,524.00p 575699
29/04/2022 2,521.00p 2,528.00p 2,490.00p 2,524.00p 575699
28/04/2022 2,512.00p 2,543.00p 2,492.00p 2,523.00p 455599
27/04/2022 2,513.00p 2,515.00p 2,454.00p 2,495.00p 718031
26/04/2022 2,526.00p 2,546.00p 2,511.00p 2,514.00p 839742
25/04/2022 2,510.00p 2,517.46p 2,480.00p 2,509.00p 585359
22/04/2022 2,525.00p 2,548.00p 2,499.00p 2,529.00p 595136
21/04/2022 2,496.00p 2,547.00p 2,480.00p 2,534.00p 1113423
20/04/2022 2,445.00p 2,496.69p 2,430.00p 2,486.00p 1858990
19/04/2022 2,500.00p 2,517.98p 2,431.00p 2,444.00p 385626
18/04/2022 2,499.00p 2,499.00p 2,469.00p 2,493.00p 397300
15/04/2022 2,499.00p 2,499.00p 2,469.00p 2,493.00p 397300
14/04/2022 2,499.00p 2,499.00p 2,469.00p 2,493.00p 397300
13/04/2022 2,508.00p 2,508.00p 2,464.00p 2,498.00p 467350
12/04/2022 2,521.00p 2,528.00p 2,472.50p 2,512.00p 464383
11/04/2022 2,568.00p 2,581.00p 2,536.00p 2,536.00p 632592
08/04/2022 2,591.00p 2,591.00p 2,561.00p 2,573.00p 353287
07/04/2022 2,572.00p 2,582.00p 2,520.50p 2,562.00p 562001
06/04/2022 2,555.00p 2,577.00p 2,524.00p 2,554.00p 788974
05/04/2022 2,542.00p 2,570.00p 2,517.00p 2,563.00p 624364
04/04/2022 2,572.00p 2,587.00p 2,529.00p 2,540.00p 383418
01/04/2022 2,568.00p 2,581.00p 2,540.00p 2,558.00p 386165
31/03/2022 2,609.00p 2,629.00p 2,563.00p 2,563.00p 535250
30/03/2022 2,592.00p 2,610.00p 2,543.00p 2,573.00p 502145
29/03/2022 2,601.00p 2,646.60p 2,577.00p 2,604.00p 598504
28/03/2022 2,548.00p 2,560.00p 2,524.50p 2,536.00p 698200
25/03/2022 2,580.00p 2,581.00p 2,514.00p 2,535.00p 618621
24/03/2022 2,610.00p 2,618.00p 2,570.00p 2,583.00p 528741
23/03/2022 2,620.00p 2,631.00p 2,570.00p 2,600.00p 706208
22/03/2022 2,618.00p 2,618.00p 2,547.00p 2,605.00p 703108
21/03/2022 2,612.00p 2,617.00p 2,570.00p 2,611.00p 478224
18/03/2022 2,603.00p 2,617.00p 2,560.00p 2,597.00p 1412134
17/03/2022 2,635.00p 2,648.00p 2,536.00p 2,595.00p 907536
16/03/2022 2,612.00p 2,640.00p 2,585.00p 2,631.00p 689964
15/03/2022 2,621.00p 2,634.09p 2,555.00p 2,576.00p 727882
14/03/2022 2,599.00p 2,711.00p 2,594.00p 2,653.00p 1063404
11/03/2022 2,490.00p 2,589.69p 2,489.00p 2,568.00p 866744
10/03/2022 2,434.00p 2,481.00p 2,386.00p 2,481.00p 559840
09/03/2022 2,498.00p 2,512.21p 2,420.00p 2,439.00p 578025
08/03/2022 2,418.00p 2,497.00p 2,381.00p 2,464.00p 779748
07/03/2022 2,455.00p 2,485.00p 2,346.00p 2,443.00p 1212704
04/03/2022 2,523.00p 2,637.00p 2,498.06p 2,505.00p 1038846
03/03/2022 2,900.00p 2,920.00p 2,492.00p 2,540.00p 2138594
02/03/2022 2,930.00p 2,973.00p 2,915.00p 2,958.00p 429696
01/03/2022 2,981.00p 3,015.00p 2,944.00p 2,951.00p 400744
28/02/2022 2,941.00p 3,010.00p 2,941.00p 2,977.00p 736267
25/02/2022 2,899.00p 2,980.00p 2,883.00p 2,960.00p 1141598
24/02/2022 2,966.00p 3,014.00p 2,861.00p 2,871.00p 567371
23/02/2022 2,980.00p 3,022.00p 2,968.00p 3,010.00p 254931
22/02/2022 2,915.00p 2,997.00p 2,899.00p 2,970.00p 720827
21/02/2022 2,969.00p 3,007.00p 2,952.00p 2,957.00p 232691
18/02/2022 2,991.00p 3,011.00p 2,963.00p 2,963.00p 316021
17/02/2022 3,040.00p 3,055.00p 2,990.00p 2,993.00p 224297
16/02/2022 3,052.00p 3,054.00p 3,020.00p 3,042.00p 292415
15/02/2022 3,021.00p 3,066.00p 3,018.00p 3,050.00p 233149
14/02/2022 3,033.00p 3,041.00p 3,003.00p 3,030.00p 226531
11/02/2022 3,026.00p 3,054.00p 3,015.00p 3,054.00p 544127
10/02/2022 3,086.00p 3,086.00p 2,983.00p 3,036.00p 314079
09/02/2022 3,012.00p 3,075.00p 3,012.00p 3,074.00p 650786
08/02/2022 3,010.00p 3,010.00p 2,946.00p 2,955.00p 368371
07/02/2022 2,973.00p 3,006.00p 2,946.55p 2,999.00p 275331
04/02/2022 3,023.00p 3,043.00p 2,942.00p 2,959.00p 314208
03/02/2022 3,082.00p 3,094.00p 3,011.00p 3,012.00p 319302
02/02/2022 3,052.00p 3,101.00p 3,039.00p 3,080.00p 911895
01/02/2022 3,146.00p 3,179.00p 3,051.00p 3,051.00p 608113
31/01/2022 3,185.00p 3,186.00p 3,140.00p 3,144.00p 503938
28/01/2022 3,200.00p 3,208.00p 3,158.00p 3,173.00p 735240
27/01/2022 3,120.00p 3,229.00p 3,114.00p 3,205.00p 434099
26/01/2022 3,150.00p 3,166.00p 3,134.00p 3,150.00p 357586
25/01/2022 3,140.00p 3,173.00p 3,121.00p 3,131.00p 500490
24/01/2022 3,135.00p 3,172.00p 3,094.00p 3,125.00p 671261
21/01/2022 3,220.00p 3,254.00p 3,165.00p 3,171.00p 420542
20/01/2022 3,261.00p 3,301.00p 3,236.00p 3,250.00p 491967
19/01/2022 3,219.00p 3,284.00p 3,203.00p 3,266.00p 561893
18/01/2022 3,223.00p 3,247.00p 3,201.50p 3,230.00p 518402
17/01/2022 3,130.00p 3,258.00p 3,122.00p 3,241.00p 335690
14/01/2022 3,100.00p 3,136.00p 3,095.00p 3,111.00p 298725
13/01/2022 3,105.00p 3,134.80p 3,091.00p 3,113.00p 401237
12/01/2022 3,107.00p 3,125.00p 3,088.00p 3,101.00p 394919
10/01/2022 3,087.00p 3,092.00p 3,054.00p 3,079.00p 383933
07/01/2022 3,074.00p 3,088.00p 3,058.00p 3,082.00p 375945
06/01/2022 3,053.00p 3,088.00p 3,044.00p 3,079.00p 344581
05/01/2022 3,079.00p 3,093.00p 3,055.00p 3,072.00p 338878
04/01/2022 3,200.00p 3,207.00p 3,071.00p 3,078.00p 462876
03/01/2022 3,131.00p 3,158.00p 3,124.00p 3,157.00p 93597
31/12/2021 3,131.00p 3,158.00p 3,124.00p 3,157.00p 93597
30/12/2021 3,150.00p 3,169.00p 3,136.00p 3,140.00p 132830
29/12/2021 3,121.00p 3,166.00p 3,098.00p 3,150.00p 278813
28/12/2021 3,127.00p 3,135.50p 3,093.00p 3,095.00p 81540
27/12/2021 3,127.00p 3,135.50p 3,093.00p 3,095.00p 81540

*Close Price adjusted for both dividends and splits