Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
13/02/2018 1,886.00p 1,892.50p 1,869.00p 1,871.00p 792042
12/02/2018 1,869.00p 1,894.50p 1,866.50p 1,889.50p 741634
09/02/2018 1,809.50p 1,867.00p 1,805.00p 1,852.50p 916027
08/02/2018 1,838.50p 1,857.50p 1,819.50p 1,819.50p 596478
07/02/2018 1,816.00p 1,854.50p 1,798.00p 1,844.00p 715751
06/02/2018 1,801.50p 1,825.00p 1,794.50p 1,803.50p 1367056
05/02/2018 1,847.00p 1,857.00p 1,833.94p 1,846.00p 671347
02/02/2018 1,820.00p 1,854.50p 1,820.00p 1,854.00p 683492
01/02/2018 1,854.00p 1,866.50p 1,809.00p 1,825.50p 777050
31/01/2018 1,851.50p 1,861.00p 1,823.50p 1,848.00p 899602
30/01/2018 1,877.00p 1,892.50p 1,853.50p 1,856.00p 603923
29/01/2018 1,887.50p 1,898.50p 1,877.50p 1,884.00p 585912
26/01/2018 1,878.00p 1,895.50p 1,876.00p 1,888.50p 858517
25/01/2018 1,846.00p 1,898.00p 1,844.50p 1,878.50p 1427217
24/01/2018 1,850.50p 1,867.50p 1,846.50p 1,849.50p 715150
23/01/2018 1,873.00p 1,874.50p 1,847.50p 1,854.00p 604970
22/01/2018 1,870.00p 1,881.50p 1,862.00p 1,865.50p 373121
19/01/2018 1,884.00p 1,896.00p 1,872.00p 1,878.00p 687089
18/01/2018 1,881.50p 1,885.00p 1,866.50p 1,875.50p 502873
17/01/2018 1,884.00p 1,897.00p 1,868.00p 1,876.50p 604816
16/01/2018 1,872.00p 1,910.50p 1,867.00p 1,881.50p 517513
15/01/2018 1,889.50p 1,895.00p 1,868.50p 1,868.50p 275946
12/01/2018 1,903.50p 1,909.50p 1,882.00p 1,887.00p 569729
11/01/2018 1,906.00p 1,913.50p 1,887.50p 1,903.50p 541449
10/01/2018 1,910.00p 1,920.00p 1,889.50p 1,906.00p 695559
09/01/2018 1,894.00p 1,911.50p 1,892.50p 1,910.50p 445646
08/01/2018 1,872.50p 1,894.00p 1,870.50p 1,887.50p 578806
05/01/2018 1,897.00p 1,897.00p 1,827.50p 1,872.00p 1679343
04/01/2018 1,931.50p 1,937.00p 1,914.00p 1,928.50p 514571
03/01/2018 1,943.00p 1,952.00p 1,917.50p 1,927.00p 476367
02/01/2018 2,010.00p 2,019.00p 1,942.50p 1,948.50p 539956
29/12/2017 1,959.00p 2,002.00p 1,955.90p 2,002.00p 279528
28/12/2017 1,951.00p 1,964.00p 1,951.00p 1,959.00p 201011
27/12/2017 1,933.00p 1,959.00p 1,927.00p 1,955.00p 357961
22/12/2017 1,924.00p 1,937.00p 1,917.00p 1,922.00p 99149
21/12/2017 1,921.00p 1,937.00p 1,900.00p 1,933.00p 777173
20/12/2017 1,942.00p 1,950.00p 1,921.00p 1,927.00p 325410
19/12/2017 1,919.00p 1,957.00p 1,912.00p 1,938.00p 601659
18/12/2017 1,914.00p 1,933.00p 1,902.00p 1,911.00p 521086
15/12/2017 1,913.00p 1,923.00p 1,897.00p 1,907.00p 682306
14/12/2017 1,919.00p 1,931.00p 1,900.00p 1,915.00p 574992
13/12/2017 1,890.00p 1,922.00p 1,874.00p 1,919.00p 648954
12/12/2017 1,855.00p 1,903.00p 1,854.90p 1,899.00p 971694
11/12/2017 1,847.00p 1,863.00p 1,835.00p 1,855.00p 487438
08/12/2017 1,842.00p 1,864.00p 1,836.00p 1,849.00p 507496
07/12/2017 1,891.00p 1,899.00p 1,842.00p 1,844.00p 659853
06/12/2017 1,889.00p 1,900.00p 1,875.00p 1,893.00p 480548
05/12/2017 1,924.00p 1,925.00p 1,897.00p 1,898.00p 372534
04/12/2017 1,920.00p 1,932.00p 1,911.00p 1,918.00p 409796
01/12/2017 1,917.00p 1,923.00p 1,902.00p 1,908.00p 415043
30/11/2017 1,915.00p 1,936.00p 1,901.00p 1,923.00p 1015171
29/11/2017 1,901.00p 1,939.00p 1,899.00p 1,921.00p 446010
28/11/2017 1,877.00p 1,908.00p 1,877.00p 1,906.00p 434446
27/11/2017 1,885.00p 1,898.00p 1,862.00p 1,874.00p 551786
24/11/2017 1,885.00p 1,894.00p 1,876.00p 1,886.00p 331654
23/11/2017 1,886.00p 1,886.00p 1,863.00p 1,882.00p 326821
22/11/2017 1,873.00p 1,901.00p 1,864.00p 1,884.00p 420038
21/11/2017 1,886.00p 1,891.00p 1,877.00p 1,879.00p 405840
20/11/2017 1,859.00p 1,886.00p 1,871.00p 1,885.00p 431778
17/11/2017 1,873.00p 1,883.00p 1,873.00p 1,879.00p 314831
16/11/2017 1,864.00p 1,890.00p 1,861.00p 1,875.00p 476744
15/11/2017 1,861.00p 1,865.00p 1,855.00p 1,860.00p 964840
14/11/2017 1,840.00p 1,867.00p 1,837.00p 1,861.00p 456279
13/11/2017 1,855.00p 1,856.00p 1,832.00p 1,839.00p 342080
10/11/2017 1,863.00p 1,864.00p 1,846.60p 1,857.00p 357059
09/11/2017 1,850.00p 1,860.00p 1,840.00p 1,854.00p 286254
08/11/2017 1,851.00p 1,851.00p 1,834.00p 1,846.00p 524325
07/11/2017 1,864.00p 1,906.00p 1,840.00p 1,845.00p 598099
06/11/2017 1,866.00p 1,875.00p 1,861.00p 1,864.00p 372329
03/11/2017 1,855.00p 1,867.00p 1,840.06p 1,866.00p 738548
02/11/2017 1,852.00p 1,872.00p 1,847.00p 1,849.00p 638828
01/11/2017 1,925.00p 1,934.00p 1,857.00p 1,857.00p 1847152
31/10/2017 1,915.00p 1,950.00p 1,912.06p 1,924.00p 981435
30/10/2017 1,935.00p 1,936.00p 1,913.81p 1,920.00p 828529
27/10/2017 1,926.00p 1,936.00p 1,921.60p 1,930.00p 474338
26/10/2017 1,900.00p 1,925.00p 1,894.00p 1,925.00p 623919
25/10/2017 1,897.00p 1,906.00p 1,891.00p 1,894.00p 666331
24/10/2017 1,874.00p 1,904.00p 1,867.00p 1,900.00p 1169145
23/10/2017 1,914.00p 1,922.40p 1,910.00p 1,916.00p 311566
20/10/2017 1,916.00p 1,931.00p 1,909.00p 1,921.00p 444155
19/10/2017 1,904.00p 1,916.00p 1,889.00p 1,908.00p 387253
18/10/2017 1,892.00p 1,902.00p 1,885.00p 1,894.00p 387750
17/10/2017 1,896.00p 1,896.00p 1,870.60p 1,880.00p 451295
16/10/2017 1,889.00p 1,897.00p 1,884.00p 1,892.00p 373134
13/10/2017 1,881.00p 1,894.00p 1,881.00p 1,883.00p 375947
12/10/2017 1,876.00p 1,893.00p 1,876.00p 1,887.00p 310857
11/10/2017 1,890.00p 1,890.00p 1,867.00p 1,882.00p 432883
10/10/2017 1,877.00p 1,891.00p 1,873.00p 1,880.00p 595688
09/10/2017 1,858.00p 1,879.00p 1,852.00p 1,875.00p 573658
06/10/2017 1,817.00p 1,856.00p 1,815.00p 1,853.00p 641259
05/10/2017 1,791.00p 1,814.00p 1,789.00p 1,811.00p 642299
04/10/2017 1,781.00p 1,800.00p 1,775.00p 1,788.00p 783003
03/10/2017 1,835.00p 1,835.00p 1,784.00p 1,784.00p 783944
02/10/2017 1,819.00p 1,838.00p 1,819.00p 1,834.00p 572332
29/09/2017 1,801.00p 1,820.00p 1,801.00p 1,817.00p 710898
28/09/2017 1,809.00p 1,809.00p 1,788.00p 1,803.00p 419093
27/09/2017 1,803.00p 1,814.00p 1,794.00p 1,799.00p 587835
26/09/2017 1,819.00p 1,830.00p 1,796.00p 1,801.00p 895296
25/09/2017 1,800.00p 1,828.00p 1,798.00p 1,819.00p 691664
22/09/2017 1,784.00p 1,812.00p 1,784.00p 1,809.00p 578859
21/09/2017 1,807.00p 1,815.00p 1,798.00p 1,799.00p 456866
20/09/2017 1,818.00p 1,821.00p 1,803.00p 1,805.00p 524629
19/09/2017 1,818.00p 1,837.00p 1,816.00p 1,817.00p 511976
18/09/2017 1,807.00p 1,830.00p 1,794.00p 1,824.00p 763719
15/09/2017 1,801.00p 1,804.00p 1,766.00p 1,785.00p 1213935
14/09/2017 1,807.00p 1,811.00p 1,789.00p 1,800.00p 645425
13/09/2017 1,830.00p 1,831.00p 1,810.00p 1,812.00p 596108
12/09/2017 1,839.00p 1,853.00p 1,831.00p 1,831.00p 570273
11/09/2017 1,841.00p 1,872.00p 1,836.00p 1,839.00p 614872
08/09/2017 1,830.00p 1,835.00p 1,813.00p 1,833.00p 602865
07/09/2017 1,828.00p 1,866.00p 1,785.00p 1,838.00p 1177859
06/09/2017 1,877.00p 1,888.00p 1,860.00p 1,875.00p 577376
05/09/2017 1,895.00p 1,920.00p 1,887.00p 1,890.00p 1059392
04/09/2017 1,924.00p 1,930.00p 1,919.00p 1,919.00p 315425
01/09/2017 1,927.00p 1,938.00p 1,924.00p 1,926.00p 380585
31/08/2017 1,923.00p 1,940.00p 1,923.00p 1,931.00p 663801
30/08/2017 1,936.00p 1,947.00p 1,922.00p 1,924.00p 497705
29/08/2017 1,928.00p 1,934.00p 1,908.00p 1,931.00p 748613
25/08/2017 1,950.00p 1,973.00p 1,932.00p 1,932.00p 830993
24/08/2017 1,964.00p 1,972.00p 1,962.00p 1,965.00p 556087
23/08/2017 1,981.00p 1,983.00p 1,961.00p 1,963.00p 565520
22/08/2017 1,993.00p 2,010.00p 1,964.00p 1,970.00p 898150
21/08/2017 1,948.00p 1,996.00p 1,948.00p 1,992.00p 506453
18/08/2017 1,987.00p 1,987.00p 1,952.00p 1,965.00p 977893
17/08/2017 2,034.00p 2,035.00p 1,986.00p 2,000.00p 1415521
16/08/2017 2,000.00p 2,082.00p 1,984.00p 2,047.00p 1729215
15/08/2017 2,181.00p 2,182.00p 2,165.00p 2,178.00p 326716
14/08/2017 2,141.00p 2,178.00p 2,141.00p 2,167.00p 315729
11/08/2017 2,166.00p 2,166.00p 2,131.00p 2,147.00p 341795
10/08/2017 2,174.00p 2,184.00p 2,157.00p 2,166.00p 345319
09/08/2017 2,150.00p 2,177.00p 2,142.00p 2,176.00p 340616
08/08/2017 2,163.00p 2,177.00p 2,163.00p 2,170.00p 309495
07/08/2017 2,166.00p 2,179.00p 2,166.00p 2,167.00p 301966
04/08/2017 2,148.00p 2,174.00p 2,148.00p 2,168.00p 279756
03/08/2017 2,142.00p 2,174.00p 2,139.00p 2,158.00p 480225
02/08/2017 2,128.00p 2,156.00p 2,095.00p 2,143.00p 502842
01/08/2017 2,075.00p 2,145.00p 2,075.00p 2,131.00p 760547
31/07/2017 2,035.00p 2,070.00p 2,035.00p 2,068.00p 576290
28/07/2017 2,054.00p 2,058.00p 2,030.00p 2,042.00p 531485
27/07/2017 2,018.00p 2,068.00p 2,018.00p 2,065.00p 535226
26/07/2017 1,987.00p 2,020.00p 1,983.00p 2,019.00p 444210
25/07/2017 1,995.00p 2,031.00p 1,993.00p 2,000.00p 707443
24/07/2017 2,048.00p 2,048.00p 1,993.00p 2,000.00p 944087
21/07/2017 2,055.00p 2,072.00p 2,046.00p 2,053.00p 324393
20/07/2017 2,030.00p 2,060.00p 2,026.00p 2,056.00p 433394
19/07/2017 2,038.00p 2,038.00p 2,019.00p 2,032.00p 349634
18/07/2017 2,016.00p 2,044.00p 2,008.00p 2,028.00p 443677
17/07/2017 2,024.00p 2,029.00p 2,012.00p 2,018.00p 317918
14/07/2017 2,052.00p 2,055.00p 2,010.00p 2,020.00p 497010
13/07/2017 2,024.00p 2,058.00p 2,018.00p 2,050.00p 564541
12/07/2017 2,012.00p 2,024.00p 2,002.00p 2,019.00p 361741
11/07/2017 2,016.00p 2,022.00p 1,996.00p 2,005.00p 438335
10/07/2017 2,032.00p 2,039.00p 2,011.00p 2,020.00p 437837
07/07/2017 2,024.00p 2,031.00p 2,013.00p 2,031.00p 331206
06/07/2017 2,014.00p 2,028.00p 1,996.00p 2,018.00p 399713
05/07/2017 2,007.00p 2,022.00p 2,000.00p 2,009.00p 392207
04/07/2017 2,013.00p 2,028.00p 2,007.00p 2,007.00p 291363
03/07/2017 2,003.00p 2,023.00p 1,991.00p 2,015.00p 691263
30/06/2017 1,990.00p 2,012.00p 1,990.00p 2,003.00p 771292
29/06/2017 1,987.00p 2,001.00p 1,977.00p 1,997.00p 591099
28/06/2017 1,990.00p 1,993.00p 1,980.00p 1,984.00p 607225
27/06/2017 2,038.00p 2,042.00p 1,992.00p 1,994.00p 519083
26/06/2017 2,040.00p 2,060.00p 2,034.00p 2,040.00p 403751
23/06/2017 2,012.00p 2,041.00p 2,004.00p 2,036.00p 609419
22/06/2017 2,040.00p 2,040.00p 2,004.00p 2,005.00p 435651
21/06/2017 2,065.00p 2,069.00p 2,022.00p 2,038.00p 947583
20/06/2017 2,076.00p 2,096.00p 2,065.00p 2,065.00p 540387
19/06/2017 2,093.00p 2,100.00p 2,072.00p 2,077.00p 492481
16/06/2017 2,084.00p 2,111.00p 2,079.00p 2,079.00p 1928838
15/06/2017 2,120.00p 2,120.00p 2,056.00p 2,083.00p 695991
14/06/2017 2,065.00p 2,121.26p 2,058.00p 2,115.00p 734921
13/06/2017 2,071.00p 2,074.00p 2,049.00p 2,060.00p 746592
12/06/2017 2,062.00p 2,074.00p 2,053.00p 2,064.00p 452408
09/06/2017 2,050.00p 2,080.00p 2,030.00p 2,070.00p 687493
08/06/2017 2,043.00p 2,067.00p 2,043.00p 2,049.00p 596731
07/06/2017 2,017.00p 2,049.00p 2,017.00p 2,041.00p 645402
06/06/2017 2,056.00p 2,057.00p 2,013.00p 2,022.00p 522791
05/06/2017 2,063.00p 2,074.00p 2,059.00p 2,059.00p 408900
02/06/2017 2,067.00p 2,076.00p 2,055.00p 2,071.00p 547830
01/06/2017 2,042.00p 2,060.00p 2,042.00p 2,055.00p 630793
31/05/2017 2,035.00p 2,049.00p 2,026.00p 2,037.00p 2022073
30/05/2017 2,010.00p 2,033.00p 1,994.00p 2,031.00p 561032
26/05/2017 2,021.00p 2,023.00p 2,002.00p 2,006.00p 513277
25/05/2017 2,020.00p 2,028.00p 2,016.00p 2,016.00p 348055
24/05/2017 2,004.00p 2,022.00p 2,000.00p 2,015.00p 709655
23/05/2017 2,009.00p 2,015.70p 1,982.00p 1,995.00p 914962
22/05/2017 2,015.00p 2,020.00p 2,004.00p 2,007.00p 465864
19/05/2017 2,011.00p 2,032.00p 2,003.00p 2,003.00p 800800
18/05/2017 2,003.00p 2,016.00p 1,981.00p 2,016.00p 1186042
17/05/2017 2,001.00p 2,003.00p 1,990.00p 1,999.00p 793045
16/05/2017 2,005.00p 2,014.00p 1,994.00p 1,999.00p 845240
15/05/2017 2,039.00p 2,049.84p 2,011.00p 2,011.00p 774365
12/05/2017 2,039.00p 2,043.00p 2,029.00p 2,035.00p 534164
11/05/2017 2,056.00p 2,061.00p 2,004.00p 2,038.00p 1057762
10/05/2017 2,116.00p 2,122.00p 2,099.00p 2,106.00p 768424
09/05/2017 2,103.00p 2,122.00p 2,103.00p 2,120.00p 961569
08/05/2017 2,090.00p 2,124.00p 2,089.00p 2,108.00p 685841
05/05/2017 2,115.00p 2,127.00p 2,084.00p 2,087.00p 908464
04/05/2017 2,072.00p 2,129.00p 2,056.00p 2,126.00p 927179
03/05/2017 2,040.00p 2,075.00p 2,040.00p 2,071.00p 918951

*Close Price adjusted for both dividends and splits