Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
27/11/2018 2,033.00p 2,074.00p 2,033.00p 2,055.00p 714723
26/11/2018 2,029.00p 2,045.00p 2,019.00p 2,035.00p 402788
23/11/2018 1,981.00p 2,012.00p 1,977.50p 2,012.00p 307122
22/11/2018 2,001.00p 2,015.00p 1,974.50p 1,975.50p 444116
21/11/2018 1,988.50p 2,010.00p 1,963.99p 2,003.00p 597805
20/11/2018 1,978.50p 1,987.00p 1,962.50p 1,976.50p 605537
19/11/2018 1,985.50p 2,009.70p 1,972.50p 1,989.50p 459296
16/11/2018 1,998.50p 2,005.00p 1,953.50p 1,980.50p 867745
15/11/2018 2,056.00p 2,073.00p 1,975.50p 1,989.50p 1124222
14/11/2018 2,059.00p 2,080.00p 2,038.00p 2,054.00p 488613
13/11/2018 2,046.00p 2,060.00p 2,010.00p 2,059.00p 685333
12/11/2018 2,074.00p 2,074.00p 2,022.00p 2,040.00p 418975
09/11/2018 2,029.00p 2,057.00p 2,027.00p 2,054.00p 414185
08/11/2018 2,004.00p 2,029.00p 1,993.00p 2,029.00p 379939
07/11/2018 1,986.50p 1,997.00p 1,972.00p 1,986.50p 402989
06/11/2018 1,980.50p 1,990.00p 1,962.50p 1,975.00p 569225
05/11/2018 1,982.00p 1,996.00p 1,967.50p 1,980.00p 479674
02/11/2018 2,022.00p 2,023.00p 1,986.00p 1,996.50p 459426
01/11/2018 1,988.00p 2,032.00p 1,979.50p 2,003.00p 858105
31/10/2018 1,985.00p 2,023.00p 1,976.50p 2,013.00p 1006587
30/10/2018 1,976.00p 1,982.00p 1,955.00p 1,976.00p 375855
29/10/2018 1,934.50p 1,983.50p 1,934.50p 1,968.00p 672496
26/10/2018 1,938.50p 1,942.50p 1,901.00p 1,935.00p 682159
25/10/2018 1,979.50p 1,980.00p 1,919.50p 1,945.00p 908446
24/10/2018 1,978.00p 2,013.00p 1,967.00p 1,977.50p 525686
23/10/2018 1,989.00p 1,993.50p 1,952.00p 1,965.50p 616554
22/10/2018 2,012.00p 2,018.00p 1,999.50p 2,002.00p 453270
19/10/2018 2,013.00p 2,017.00p 1,995.50p 2,003.00p 494174
18/10/2018 1,999.50p 2,022.00p 1,989.50p 2,004.00p 461844
17/10/2018 1,983.50p 2,001.00p 1,975.00p 1,994.00p 569542
16/10/2018 2,000.00p 2,001.00p 1,964.00p 1,983.50p 919227
15/10/2018 1,950.00p 1,960.50p 1,940.50p 1,957.50p 531908
12/10/2018 1,941.00p 1,961.50p 1,935.50p 1,948.00p 799429
11/10/2018 1,986.50p 1,986.50p 1,928.50p 1,932.50p 872700
10/10/2018 2,024.00p 2,030.00p 2,003.00p 2,003.00p 598703
09/10/2018 2,025.00p 2,045.00p 2,016.00p 2,025.00p 748451
08/10/2018 2,031.00p 2,033.74p 2,015.00p 2,015.00p 435262
05/10/2018 2,040.00p 2,049.00p 2,023.00p 2,024.00p 529449
04/10/2018 2,049.00p 2,060.00p 2,037.00p 2,041.00p 508540
03/10/2018 2,047.00p 2,057.00p 2,036.00p 2,048.00p 2170586
02/10/2018 2,055.00p 2,055.00p 2,024.00p 2,035.00p 1190795
01/10/2018 2,069.00p 2,098.00p 2,057.00p 2,057.00p 1500226
28/09/2018 2,084.00p 2,093.00p 2,042.00p 2,080.00p 959272
27/09/2018 2,073.00p 2,104.00p 2,073.00p 2,102.00p 439622
26/09/2018 2,075.00p 2,090.00p 2,062.00p 2,090.00p 683044
25/09/2018 2,040.00p 2,071.00p 2,040.00p 2,071.00p 812654
24/09/2018 2,040.00p 2,060.30p 2,038.00p 2,043.00p 422428
21/09/2018 2,014.00p 2,048.00p 2,014.00p 2,048.00p 1210528
20/09/2018 2,004.00p 2,026.00p 1,995.50p 2,024.00p 1011009
19/09/2018 2,041.00p 2,050.00p 2,006.00p 2,014.00p 932286
18/09/2018 2,032.00p 2,056.00p 2,031.00p 2,046.00p 573525
17/09/2018 2,011.00p 2,035.00p 2,010.00p 2,035.00p 656598
14/09/2018 2,011.00p 2,022.00p 2,011.00p 2,019.00p 589401
13/09/2018 2,010.00p 2,020.00p 2,003.00p 2,014.00p 394544
12/09/2018 2,026.00p 2,026.00p 2,011.00p 2,017.00p 631654
11/09/2018 2,011.00p 2,019.00p 2,004.00p 2,015.00p 596152
10/09/2018 2,031.00p 2,044.00p 2,012.32p 2,015.00p 721726
07/09/2018 2,037.00p 2,043.00p 2,013.32p 2,021.00p 506369
06/09/2018 2,043.00p 2,044.00p 2,022.92p 2,028.00p 560081
05/09/2018 2,093.00p 2,112.00p 2,087.00p 2,095.00p 800945
04/09/2018 2,128.00p 2,138.00p 2,083.00p 2,096.00p 755498
03/09/2018 2,088.00p 2,126.00p 2,085.96p 2,118.00p 1032756
31/08/2018 2,081.00p 2,096.60p 2,073.00p 2,080.00p 927743
30/08/2018 2,088.00p 2,096.00p 2,068.00p 2,089.00p 504898
29/08/2018 2,090.00p 2,099.00p 2,068.00p 2,079.00p 736131
28/08/2018 2,097.00p 2,104.00p 2,077.00p 2,088.00p 646568
24/08/2018 2,070.00p 2,081.00p 2,064.00p 2,078.00p 597239
23/08/2018 2,092.00p 2,095.00p 2,074.00p 2,079.00p 367739
22/08/2018 2,060.00p 2,097.00p 2,026.00p 2,087.00p 766725
21/08/2018 2,020.00p 2,068.00p 2,020.00p 2,057.00p 436471
20/08/2018 2,036.00p 2,047.00p 2,013.00p 2,034.00p 625293
17/08/2018 2,055.00p 2,058.00p 2,021.00p 2,037.00p 709022
16/08/2018 2,046.00p 2,057.00p 2,012.00p 2,050.00p 1569855
15/08/2018 2,035.00p 2,110.00p 1,987.00p 2,062.00p 1423553
14/08/2018 2,025.00p 2,036.00p 1,990.50p 1,998.00p 703357
13/08/2018 1,973.50p 2,024.00p 1,973.50p 2,019.00p 587135
10/08/2018 1,996.00p 2,003.00p 1,984.00p 1,987.00p 372210
09/08/2018 1,985.50p 2,000.30p 1,972.00p 1,998.00p 305039
08/08/2018 1,954.00p 1,994.00p 1,951.50p 1,993.50p 470650
07/08/2018 1,976.00p 1,983.50p 1,952.50p 1,954.50p 668652
06/08/2018 1,993.00p 1,993.00p 1,950.00p 1,974.00p 290591
03/08/2018 1,963.00p 1,973.00p 1,946.50p 1,966.00p 281516
02/08/2018 1,959.50p 1,966.00p 1,940.00p 1,947.00p 562509
01/08/2018 1,977.00p 1,977.00p 1,946.00p 1,967.00p 557439
31/07/2018 1,904.00p 1,990.00p 1,901.00p 1,981.00p 1075432
30/07/2018 1,887.50p 1,919.00p 1,885.50p 1,903.50p 520885
27/07/2018 1,920.50p 1,932.50p 1,887.50p 1,897.00p 609834
26/07/2018 1,916.00p 1,919.50p 1,896.50p 1,917.00p 405511
25/07/2018 1,942.00p 1,942.00p 1,901.00p 1,901.50p 537196
24/07/2018 1,943.00p 1,945.50p 1,930.50p 1,935.00p 516818
23/07/2018 1,949.50p 1,969.50p 1,929.00p 1,930.00p 408673
20/07/2018 1,979.50p 1,988.50p 1,948.50p 1,958.00p 494687
19/07/2018 1,983.00p 2,002.00p 1,977.50p 1,985.50p 470804
18/07/2018 1,967.50p 1,995.00p 1,958.50p 1,987.00p 647904
17/07/2018 1,938.00p 1,962.00p 1,936.00p 1,960.50p 497252
16/07/2018 1,944.50p 1,944.50p 1,882.50p 1,939.00p 645626
13/07/2018 1,947.50p 1,973.00p 1,941.00p 1,948.00p 580508
12/07/2018 1,906.50p 1,939.50p 1,903.00p 1,934.00p 484769
11/07/2018 1,891.50p 1,904.50p 1,884.50p 1,899.00p 616192
10/07/2018 1,880.50p 1,898.50p 1,879.50p 1,898.50p 656205
09/07/2018 1,863.50p 1,887.00p 1,861.00p 1,881.00p 518935
06/07/2018 1,911.50p 1,914.50p 1,857.00p 1,870.00p 766874
05/07/2018 1,907.00p 1,916.00p 1,900.00p 1,909.00p 473094
04/07/2018 1,890.00p 1,905.00p 1,883.00p 1,902.00p 257379
03/07/2018 1,899.50p 1,907.50p 1,885.00p 1,894.00p 422966
02/07/2018 1,895.50p 1,912.00p 1,894.50p 1,894.50p 417316
29/06/2018 1,920.00p 1,924.00p 1,903.50p 1,907.50p 784259
28/06/2018 1,913.00p 1,915.00p 1,899.00p 1,909.00p 370586
27/06/2018 1,905.00p 1,927.50p 1,897.00p 1,921.50p 585572
26/06/2018 1,900.50p 1,914.00p 1,888.50p 1,907.00p 459324
25/06/2018 1,912.50p 1,917.00p 1,889.50p 1,889.50p 313431
22/06/2018 1,889.50p 1,914.50p 1,886.89p 1,912.00p 293474
21/06/2018 1,910.50p 1,916.00p 1,880.50p 1,880.50p 442339
20/06/2018 1,905.00p 1,920.50p 1,903.00p 1,906.50p 443091
19/06/2018 1,870.00p 1,903.00p 1,862.50p 1,896.50p 476595
18/06/2018 1,887.50p 1,903.50p 1,871.00p 1,882.00p 421816
15/06/2018 1,907.50p 1,907.50p 1,877.50p 1,891.50p 1137489
14/06/2018 1,870.00p 1,913.00p 1,862.00p 1,908.00p 644164
13/06/2018 1,892.50p 1,900.50p 1,867.30p 1,880.00p 659416
12/06/2018 1,921.00p 1,921.00p 1,881.50p 1,899.50p 719945
11/06/2018 1,902.00p 1,924.50p 1,898.50p 1,915.00p 512578
08/06/2018 1,917.00p 1,931.00p 1,901.00p 1,902.50p 423123
07/06/2018 1,942.00p 1,942.00p 1,923.50p 1,927.50p 431436
06/06/2018 1,937.50p 1,944.50p 1,908.50p 1,925.00p 462715
05/06/2018 1,943.50p 1,946.50p 1,923.00p 1,925.00p 471838
04/06/2018 1,922.00p 1,949.50p 1,917.00p 1,943.00p 416747
01/06/2018 1,939.00p 1,952.50p 1,917.00p 1,917.00p 542037
31/05/2018 1,933.50p 1,953.50p 1,925.50p 1,925.50p 1054245
30/05/2018 1,931.00p 1,939.00p 1,916.50p 1,935.00p 663290
29/05/2018 1,971.00p 1,977.00p 1,922.00p 1,924.00p 553218
25/05/2018 1,951.50p 1,987.00p 1,949.00p 1,977.50p 567763
24/05/2018 1,937.00p 1,964.50p 1,937.00p 1,943.50p 352306
23/05/2018 1,960.00p 1,971.50p 1,937.00p 1,941.50p 354814
22/05/2018 1,963.00p 1,975.00p 1,956.00p 1,959.50p 431040
21/05/2018 1,937.50p 1,967.50p 1,933.50p 1,959.00p 471405
18/05/2018 1,945.50p 1,945.50p 1,917.00p 1,927.50p 724619
17/05/2018 1,928.50p 1,950.50p 1,924.00p 1,945.00p 456212
16/05/2018 1,944.00p 1,953.00p 1,930.00p 1,936.00p 850635
15/05/2018 1,931.00p 1,979.50p 1,927.00p 1,947.50p 674820
14/05/2018 1,937.00p 1,938.50p 1,921.50p 1,930.00p 564708
11/05/2018 1,973.00p 1,973.50p 1,936.50p 1,940.50p 700900
10/05/2018 1,969.00p 1,981.00p 1,960.00p 1,972.00p 492585
09/05/2018 1,998.00p 2,021.15p 1,989.00p 2,012.00p 636115
08/05/2018 1,992.00p 2,016.00p 1,986.50p 2,000.00p 676048
04/05/2018 1,990.00p 2,008.00p 1,975.50p 1,990.00p 616631
03/05/2018 1,993.50p 2,000.00p 1,968.00p 1,980.50p 567516
02/05/2018 2,004.00p 2,006.00p 1,953.50p 1,989.50p 926973
01/05/2018 1,999.50p 2,021.00p 1,998.00p 2,005.00p 176703
30/04/2018 2,001.00p 2,014.00p 1,990.00p 1,993.00p 570208
27/04/2018 1,979.00p 2,010.81p 1,969.50p 1,995.50p 408718
26/04/2018 2,006.00p 2,006.00p 1,966.50p 1,975.50p 789244
25/04/2018 1,994.00p 2,010.00p 1,986.50p 2,002.00p 464288
24/04/2018 1,999.00p 2,012.00p 1,994.00p 2,003.00p 523245
23/04/2018 1,998.50p 2,005.70p 1,990.50p 1,998.00p 551951
20/04/2018 1,976.50p 2,012.00p 1,965.00p 1,997.00p 721336
19/04/2018 1,938.50p 1,976.50p 1,938.50p 1,974.50p 651142
18/04/2018 1,924.50p 1,954.50p 1,914.50p 1,944.00p 643665
17/04/2018 1,907.50p 1,922.00p 1,891.00p 1,915.50p 409979
16/04/2018 1,917.00p 1,922.00p 1,898.50p 1,900.00p 482708
13/04/2018 1,907.50p 1,918.50p 1,904.00p 1,914.50p 241722
12/04/2018 1,891.50p 1,905.50p 1,888.00p 1,905.50p 282985
11/04/2018 1,892.00p 1,906.00p 1,883.50p 1,896.00p 367275
10/04/2018 1,907.00p 1,907.00p 1,879.00p 1,898.50p 573429
09/04/2018 1,888.00p 1,900.00p 1,885.00p 1,898.00p 326865
06/04/2018 1,850.00p 1,883.50p 1,847.50p 1,880.50p 673483
05/04/2018 1,879.00p 1,887.50p 1,848.00p 1,855.00p 543448
04/04/2018 1,852.50p 1,859.50p 1,832.50p 1,855.50p 576147
03/04/2018 1,829.50p 1,861.00p 1,824.00p 1,850.00p 435147
29/03/2018 1,863.00p 1,871.50p 1,844.00p 1,844.00p 713016
28/03/2018 1,836.50p 1,859.50p 1,823.00p 1,859.50p 677123
27/03/2018 1,864.50p 1,874.50p 1,841.00p 1,845.50p 569110
26/03/2018 1,863.50p 1,864.00p 1,837.50p 1,846.50p 410439
23/03/2018 1,876.00p 1,882.50p 1,844.50p 1,855.00p 482263
22/03/2018 1,883.50p 1,898.50p 1,873.00p 1,884.00p 526451
21/03/2018 1,895.50p 1,900.00p 1,886.50p 1,893.00p 447495
20/03/2018 1,888.00p 1,892.50p 1,868.50p 1,892.00p 682544
19/03/2018 1,893.50p 1,902.00p 1,873.00p 1,878.50p 417216
16/03/2018 1,909.50p 1,910.50p 1,891.00p 1,891.00p 1009885
15/03/2018 1,895.50p 1,905.00p 1,887.50p 1,903.50p 434133
14/03/2018 1,893.50p 1,906.00p 1,871.00p 1,901.50p 979025
13/03/2018 1,950.00p 1,954.50p 1,885.00p 1,898.50p 761843
12/03/2018 1,928.50p 1,946.00p 1,921.00p 1,945.50p 583060
09/03/2018 1,892.50p 1,919.00p 1,890.00p 1,914.00p 442875
08/03/2018 1,878.50p 1,896.00p 1,874.00p 1,890.00p 511515
07/03/2018 1,873.50p 1,888.50p 1,866.50p 1,879.50p 433392
06/03/2018 1,874.50p 1,896.50p 1,859.00p 1,870.50p 637199
05/03/2018 1,846.00p 1,871.00p 1,834.00p 1,864.50p 687818
02/03/2018 1,869.00p 1,878.00p 1,838.50p 1,845.00p 746780
01/03/2018 1,848.50p 1,901.00p 1,841.00p 1,881.50p 1153236
28/02/2018 1,966.50p 2,054.00p 1,831.00p 1,843.00p 2370618
27/02/2018 1,934.50p 1,949.00p 1,904.00p 1,931.00p 878284
26/02/2018 1,925.00p 1,945.50p 1,921.50p 1,934.00p 665370
23/02/2018 1,923.00p 1,934.50p 1,919.50p 1,923.00p 373893
22/02/2018 1,894.50p 1,927.00p 1,892.00p 1,919.50p 407493
21/02/2018 1,883.50p 1,901.00p 1,881.00p 1,897.00p 494135
20/02/2018 1,886.50p 1,900.50p 1,880.00p 1,894.50p 391837
19/02/2018 1,909.00p 1,909.00p 1,876.50p 1,883.00p 394890
16/02/2018 1,892.00p 1,910.50p 1,890.00p 1,906.00p 459968
15/02/2018 1,886.50p 1,894.00p 1,873.50p 1,885.00p 532671
14/02/2018 1,884.00p 1,891.00p 1,876.00p 1,883.50p 492441

*Close Price adjusted for both dividends and splits