Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
08/06/2020 2,318.00p 2,319.00p 2,285.00p 2,314.00p 514001
05/06/2020 2,333.00p 2,335.00p 2,277.00p 2,320.00p 693493
04/06/2020 2,317.00p 2,357.00p 2,311.00p 2,325.00p 698730
03/06/2020 2,310.00p 2,331.00p 2,259.00p 2,331.00p 716973
02/06/2020 2,304.00p 2,317.00p 2,262.00p 2,294.00p 504232
01/06/2020 2,334.00p 2,353.00p 2,282.00p 2,296.00p 404357
29/05/2020 2,347.00p 2,395.00p 2,286.00p 2,333.00p 1184638
28/05/2020 2,406.00p 2,406.00p 2,353.00p 2,376.00p 527266
27/05/2020 2,346.00p 2,363.00p 2,320.00p 2,361.00p 594694
26/05/2020 2,319.00p 2,332.00p 2,283.00p 2,325.00p 695216
25/05/2020 2,281.00p 2,293.00p 2,252.00p 2,286.00p 422506
22/05/2020 2,281.00p 2,293.00p 2,252.00p 2,286.00p 422506
21/05/2020 2,267.00p 2,306.00p 2,253.00p 2,296.00p 416842
20/05/2020 2,272.00p 2,283.00p 2,248.00p 2,281.00p 474353
19/05/2020 2,321.00p 2,335.00p 2,285.00p 2,287.00p 349821
18/05/2020 2,288.00p 2,318.00p 2,267.00p 2,290.00p 422491
15/05/2020 2,260.00p 2,310.00p 2,257.00p 2,287.00p 617226
14/05/2020 2,395.00p 2,409.10p 2,267.00p 2,269.00p 666481
13/05/2020 2,396.00p 2,418.00p 2,377.00p 2,410.00p 507914
12/05/2020 2,425.00p 2,466.00p 2,397.00p 2,419.00p 475359
11/05/2020 2,411.00p 2,450.00p 2,394.00p 2,424.00p 733518
08/05/2020 2,475.00p 2,475.00p 2,398.00p 2,415.00p 729413
07/05/2020 2,475.00p 2,475.00p 2,398.00p 2,415.00p 739413
06/05/2020 2,441.00p 2,508.00p 2,441.00p 2,508.00p 859003
05/05/2020 2,372.00p 2,440.00p 2,372.00p 2,440.00p 1582994
04/05/2020 2,348.00p 2,367.00p 2,294.00p 2,367.00p 458466
01/05/2020 2,298.00p 2,352.00p 2,283.00p 2,314.00p 347135
30/04/2020 2,348.00p 2,376.00p 2,325.00p 2,330.00p 747823
29/04/2020 2,328.00p 2,375.74p 2,316.00p 2,330.00p 889231
28/04/2020 2,285.00p 2,371.00p 2,285.00p 2,333.00p 509950
27/04/2020 2,321.00p 2,351.30p 2,285.00p 2,286.00p 397073
24/04/2020 2,270.00p 2,322.00p 2,251.00p 2,308.00p 450294
23/04/2020 2,298.00p 2,299.00p 2,248.00p 2,278.00p 394384
22/04/2020 2,283.00p 2,321.00p 2,277.00p 2,283.00p 576095
21/04/2020 2,184.00p 2,280.00p 2,178.20p 2,253.00p 516629
20/04/2020 2,215.00p 2,232.00p 2,185.00p 2,195.00p 454464
17/04/2020 2,148.00p 2,218.00p 2,148.00p 2,207.00p 951708
16/04/2020 2,138.00p 2,172.67p 2,094.00p 2,136.00p 612934
15/04/2020 2,196.00p 2,221.00p 2,123.00p 2,142.00p 717151
14/04/2020 2,251.00p 2,251.00p 2,190.00p 2,212.00p 928188
09/04/2020 2,222.00p 2,224.00p 2,132.00p 2,216.00p 692200
08/04/2020 2,161.00p 2,204.00p 2,124.12p 2,204.00p 1031968
07/04/2020 2,219.00p 2,227.00p 2,148.00p 2,204.00p 1440152
06/04/2020 2,212.00p 2,253.00p 2,175.00p 2,175.00p 656454
03/04/2020 2,246.00p 2,250.00p 2,171.00p 2,200.00p 786147
02/04/2020 2,263.00p 2,301.00p 2,243.00p 2,255.00p 530579
01/04/2020 2,204.00p 2,291.00p 2,167.00p 2,247.00p 787229
31/03/2020 2,209.00p 2,300.00p 2,209.00p 2,230.00p 828578
30/03/2020 2,276.00p 2,298.00p 2,180.00p 2,201.00p 707675
27/03/2020 2,252.00p 2,300.00p 2,183.00p 2,244.00p 871173
26/03/2020 2,124.00p 2,316.00p 2,101.00p 2,316.00p 969735
25/03/2020 2,212.00p 2,219.00p 2,081.00p 2,168.00p 700581
24/03/2020 2,128.00p 2,137.00p 2,038.00p 2,132.00p 1113936
23/03/2020 1,973.00p 2,160.00p 1,941.00p 2,053.00p 1429471
20/03/2020 2,319.00p 2,402.00p 2,014.00p 2,053.00p 1429595
19/03/2020 2,206.00p 2,239.00p 2,076.31p 2,166.00p 1093592
18/03/2020 2,198.00p 2,327.00p 2,091.00p 2,226.00p 1887131
17/03/2020 2,128.00p 2,237.00p 2,044.00p 2,232.00p 1957546
16/03/2020 1,914.00p 2,052.00p 1,858.50p 2,027.00p 1435297
13/03/2020 1,962.00p 2,061.00p 1,924.50p 2,011.00p 1455464
12/03/2020 1,995.00p 2,001.00p 1,877.50p 1,887.00p 1783199
11/03/2020 2,102.00p 2,125.00p 2,068.00p 2,094.00p 1089164
10/03/2020 2,066.00p 2,136.00p 2,065.00p 2,078.00p 1183570
09/03/2020 2,115.00p 2,121.00p 2,035.00p 2,050.00p 1305100
06/03/2020 2,208.00p 2,210.00p 2,146.00p 2,180.00p 1169716
05/03/2020 2,172.00p 2,238.00p 2,168.00p 2,238.00p 754920
04/03/2020 2,193.00p 2,213.00p 2,161.00p 2,181.00p 610088
03/03/2020 2,164.00p 2,210.00p 2,156.00p 2,186.00p 1118721
02/03/2020 2,153.00p 2,181.00p 2,113.00p 2,140.00p 1381267
28/02/2020 2,114.00p 2,136.00p 2,079.00p 2,112.00p 1776441
27/02/2020 2,212.00p 2,234.00p 2,175.00p 2,183.00p 881822
26/02/2020 2,235.00p 2,244.00p 2,183.00p 2,239.00p 825484
25/02/2020 2,264.00p 2,281.50p 2,235.00p 2,240.00p 804385
24/02/2020 2,249.00p 2,262.00p 2,227.00p 2,262.00p 733392
21/02/2020 2,287.00p 2,293.00p 2,270.00p 2,275.00p 404727
20/02/2020 2,299.00p 2,316.00p 2,295.00p 2,298.00p 444861
19/02/2020 2,311.00p 2,324.00p 2,300.00p 2,319.00p 545693
18/02/2020 2,296.00p 2,334.00p 2,294.99p 2,310.00p 376920
17/02/2020 2,356.00p 2,356.00p 2,305.00p 2,313.00p 266867
14/02/2020 2,330.00p 2,343.00p 2,316.00p 2,326.00p 357643
13/02/2020 2,330.00p 2,330.00p 2,302.00p 2,316.00p 343642
12/02/2020 2,320.00p 2,340.00p 2,307.00p 2,315.00p 616842
11/02/2020 2,297.00p 2,319.00p 2,297.00p 2,310.00p 471193
10/02/2020 2,261.00p 2,296.00p 2,257.00p 2,296.00p 405159
07/02/2020 2,315.00p 2,320.00p 2,246.00p 2,270.00p 711312
06/02/2020 2,304.00p 2,308.00p 2,275.00p 2,275.00p 410817
05/02/2020 2,264.00p 2,296.00p 2,264.00p 2,287.00p 450848
04/02/2020 2,266.00p 2,302.00p 2,266.00p 2,280.00p 395914
03/02/2020 2,259.00p 2,276.00p 2,256.00p 2,259.00p 434976
31/01/2020 2,260.00p 2,277.00p 2,254.00p 2,259.00p 535145
30/01/2020 2,308.00p 2,308.00p 2,272.00p 2,282.00p 328225
29/01/2020 2,305.00p 2,313.00p 2,291.00p 2,304.00p 261649
28/01/2020 2,245.00p 2,301.00p 2,245.00p 2,301.00p 317867
27/01/2020 2,275.00p 2,282.00p 2,256.00p 2,256.00p 330184
24/01/2020 2,305.00p 2,317.00p 2,291.00p 2,302.00p 360954
23/01/2020 2,312.00p 2,312.00p 2,267.00p 2,268.00p 563530
22/01/2020 2,291.00p 2,308.00p 2,290.00p 2,300.00p 616626
21/01/2020 2,302.00p 2,302.00p 2,277.00p 2,295.00p 616983
20/01/2020 2,318.00p 2,331.00p 2,310.00p 2,310.00p 496712
17/01/2020 2,303.00p 2,330.00p 2,232.00p 2,330.00p 963401
16/01/2020 2,292.00p 2,340.00p 2,292.00p 2,324.00p 670786
15/01/2020 2,301.00p 2,310.01p 2,294.00p 2,307.00p 346078
14/01/2020 2,300.00p 2,324.00p 2,300.00p 2,318.00p 524297
13/01/2020 2,295.00p 2,323.00p 2,276.00p 2,306.00p 237300
10/01/2020 2,331.00p 2,331.00p 2,294.00p 2,299.00p 374120
09/01/2020 2,275.00p 2,323.00p 2,267.00p 2,313.00p 521362
08/01/2020 2,279.00p 2,291.00p 2,261.00p 2,268.00p 439188
07/01/2020 2,300.00p 2,300.00p 2,275.00p 2,289.00p 328194
06/01/2020 2,268.00p 2,293.00p 2,265.00p 2,281.00p 337218
03/01/2020 2,269.00p 2,295.00p 2,268.00p 2,290.00p 233944
02/01/2020 2,327.00p 2,330.00p 2,296.00p 2,302.00p 317670
31/12/2019 2,315.00p 2,332.00p 2,298.00p 2,309.00p 111998
30/12/2019 2,321.00p 2,325.00p 2,308.99p 2,315.00p 331654
27/12/2019 2,315.00p 2,319.00p 2,297.00p 2,317.00p 229632
24/12/2019 2,298.00p 2,306.50p 2,274.94p 2,300.00p 58208
23/12/2019 2,274.00p 2,301.00p 2,261.00p 2,298.00p 267453
20/12/2019 2,272.00p 2,276.00p 2,254.00p 2,261.00p 1042516
19/12/2019 2,263.00p 2,267.00p 2,247.00p 2,262.00p 462210
18/12/2019 2,295.00p 2,295.00p 2,244.00p 2,264.00p 321806
17/12/2019 2,295.00p 2,295.00p 2,258.00p 2,277.00p 658887
16/12/2019 2,242.00p 2,287.00p 2,212.00p 2,275.00p 575264
13/12/2019 2,176.00p 2,223.00p 2,167.00p 2,202.00p 671572
12/12/2019 2,127.00p 2,146.00p 2,111.00p 2,142.00p 377905
11/12/2019 2,132.00p 2,133.00p 2,092.00p 2,119.00p 716953
10/12/2019 2,140.00p 2,148.00p 2,115.00p 2,115.00p 587454
09/12/2019 2,113.00p 2,149.35p 2,113.00p 2,142.00p 326492
06/12/2019 2,087.00p 2,133.00p 2,087.00p 2,126.00p 418634
05/12/2019 2,093.00p 2,106.00p 2,084.00p 2,096.00p 281261
04/12/2019 2,079.00p 2,096.00p 2,067.00p 2,085.00p 431920
03/12/2019 2,117.00p 2,140.00p 2,082.00p 2,082.00p 685226
02/12/2019 2,146.00p 2,146.00p 2,121.00p 2,121.00p 1019391
29/11/2019 2,137.00p 2,159.00p 2,137.00p 2,140.00p 413819
28/11/2019 2,148.00p 2,159.00p 2,141.00p 2,159.00p 182864
27/11/2019 2,131.00p 2,148.00p 2,116.00p 2,148.00p 442610
26/11/2019 2,118.00p 2,118.00p 2,100.80p 2,117.00p 969323
25/11/2019 2,108.00p 2,121.00p 2,094.00p 2,099.00p 508016
22/11/2019 2,079.00p 2,119.00p 2,069.00p 2,109.00p 441376
21/11/2019 2,030.00p 2,069.00p 2,030.00p 2,060.00p 512817
20/11/2019 2,050.00p 2,050.00p 2,020.00p 2,027.00p 599381
19/11/2019 2,093.00p 2,102.00p 2,053.00p 2,064.00p 966433
18/11/2019 2,055.00p 2,079.00p 2,055.00p 2,079.00p 637636
15/11/2019 2,065.00p 2,065.00p 2,033.00p 2,049.00p 532032
14/11/2019 2,044.00p 2,058.00p 2,043.00p 2,051.00p 398616
13/11/2019 2,045.00p 2,055.00p 2,038.00p 2,053.00p 288696
12/11/2019 2,055.00p 2,069.00p 2,052.00p 2,065.00p 422198
11/11/2019 2,060.00p 2,069.00p 2,044.99p 2,062.00p 499877
08/11/2019 2,076.00p 2,096.00p 2,075.00p 2,080.00p 595868
07/11/2019 2,067.00p 2,100.00p 2,061.00p 2,099.00p 830383
06/11/2019 2,059.00p 2,074.00p 2,042.00p 2,053.00p 475994
05/11/2019 2,035.00p 2,063.00p 2,025.00p 2,063.00p 603528
04/11/2019 2,034.00p 2,050.00p 2,019.00p 2,035.00p 398820
01/11/2019 2,037.00p 2,037.00p 2,014.00p 2,021.00p 476866
31/10/2019 2,050.00p 2,050.00p 2,014.00p 2,022.00p 545657
30/10/2019 2,003.00p 2,032.00p 2,003.00p 2,032.00p 398043
29/10/2019 2,024.00p 2,027.00p 1,999.50p 2,017.00p 510906
28/10/2019 2,000.00p 2,024.00p 2,000.00p 2,016.00p 413314
25/10/2019 2,023.00p 2,032.00p 2,002.00p 2,014.00p 473173
24/10/2019 2,029.00p 2,054.00p 2,029.00p 2,035.00p 563348
23/10/2019 2,046.00p 2,046.00p 2,017.00p 2,037.00p 458053
22/10/2019 2,042.00p 2,050.00p 2,032.00p 2,041.00p 316829
21/10/2019 2,054.00p 2,073.00p 2,041.00p 2,041.00p 575468
18/10/2019 2,053.00p 2,066.00p 2,039.00p 2,054.00p 389658
17/10/2019 2,050.00p 2,076.00p 2,034.00p 2,053.00p 415540
16/10/2019 2,057.00p 2,070.00p 2,031.00p 2,040.00p 542826
15/10/2019 2,060.00p 2,083.00p 2,042.00p 2,070.00p 564048
14/10/2019 2,076.00p 2,078.00p 2,029.00p 2,038.00p 456666
11/10/2019 2,025.00p 2,077.00p 2,025.00p 2,076.00p 687723
10/10/2019 2,026.00p 2,048.00p 2,024.00p 2,037.00p 556232
09/10/2019 2,044.00p 2,060.00p 2,033.00p 2,033.00p 473592
08/10/2019 2,050.00p 2,070.00p 2,039.00p 2,046.00p 521680
07/10/2019 2,051.00p 2,069.00p 2,035.00p 2,045.00p 762177
04/10/2019 2,028.00p 2,062.00p 2,000.00p 2,055.00p 856173
03/10/2019 2,019.00p 2,068.00p 2,019.00p 2,035.00p 654860
02/10/2019 2,100.00p 2,107.00p 2,046.00p 2,046.00p 835822
01/10/2019 2,126.00p 2,128.00p 2,102.00p 2,121.00p 582315
30/09/2019 2,074.00p 2,142.00p 2,074.00p 2,118.00p 863817
27/09/2019 2,104.00p 2,144.50p 2,076.00p 2,084.00p 3231793
26/09/2019 2,102.00p 2,111.00p 2,090.00p 2,100.00p 2554487
25/09/2019 2,132.00p 2,136.00p 2,103.00p 2,107.00p 547543
24/09/2019 2,146.00p 2,146.00p 2,126.00p 2,136.00p 405881
23/09/2019 2,152.00p 2,152.56p 2,125.00p 2,135.00p 472800
20/09/2019 2,130.00p 2,182.00p 2,130.00p 2,147.00p 1568825
19/09/2019 2,115.00p 2,146.00p 2,110.00p 2,145.00p 505798
18/09/2019 2,121.00p 2,136.00p 2,108.00p 2,129.00p 874165
17/09/2019 2,092.00p 2,122.00p 2,082.00p 2,122.00p 508200
16/09/2019 2,111.00p 2,120.00p 2,088.00p 2,104.00p 601706
13/09/2019 2,108.00p 2,126.00p 2,095.00p 2,125.00p 656213
12/09/2019 2,099.00p 2,113.00p 2,092.00p 2,113.00p 622626
11/09/2019 2,104.00p 2,132.00p 2,099.00p 2,099.00p 846877
10/09/2019 2,076.00p 2,110.00p 2,069.00p 2,100.00p 778097
09/09/2019 2,077.00p 2,092.96p 2,055.00p 2,064.00p 364859
06/09/2019 2,071.00p 2,079.00p 2,062.00p 2,073.00p 414036
05/09/2019 2,044.00p 2,067.00p 2,044.00p 2,067.00p 619367
04/09/2019 2,108.00p 2,143.00p 2,086.00p 2,095.00p 568999
03/09/2019 2,177.00p 2,177.00p 2,122.00p 2,129.00p 517674
02/09/2019 2,146.00p 2,164.00p 2,140.00p 2,161.00p 622417
30/08/2019 2,108.00p 2,147.00p 2,108.00p 2,147.00p 526142
29/08/2019 2,118.00p 2,133.00p 2,106.00p 2,120.00p 471839
28/08/2019 2,149.00p 2,153.00p 2,120.00p 2,124.00p 671671
27/08/2019 2,151.00p 2,169.00p 2,135.00p 2,165.00p 1183372

*Close Price adjusted for both dividends and splits