Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
30/09/2015 1,481.00p 1,507.00p 1,470.00p 1,502.00p 968208
29/09/2015 1,464.00p 1,480.00p 1,454.00p 1,455.00p 685413
28/09/2015 1,504.00p 1,512.00p 1,475.00p 1,475.00p 435233
25/09/2015 1,503.00p 1,514.00p 1,497.00p 1,507.00p 521234
24/09/2015 1,500.00p 1,500.00p 1,475.00p 1,478.00p 479155
23/09/2015 1,473.00p 1,509.00p 1,466.00p 1,500.00p 430839
22/09/2015 1,522.00p 1,527.00p 1,472.00p 1,475.00p 969736
21/09/2015 1,517.00p 1,548.00p 1,517.00p 1,526.00p 527001
18/09/2015 1,526.00p 1,540.70p 1,516.00p 1,519.00p 848269
17/09/2015 1,536.00p 1,543.00p 1,524.00p 1,528.00p 518223
16/09/2015 1,542.00p 1,557.04p 1,537.00p 1,539.00p 433191
15/09/2015 1,532.00p 1,543.00p 1,505.00p 1,536.00p 593058
14/09/2015 1,539.00p 1,556.00p 1,530.00p 1,530.00p 567660
11/09/2015 1,545.00p 1,559.00p 1,523.00p 1,534.00p 566615
10/09/2015 1,560.00p 1,560.00p 1,525.00p 1,540.00p 959977
09/09/2015 1,607.00p 1,625.00p 1,605.00p 1,614.00p 920086
08/09/2015 1,551.00p 1,584.00p 1,545.00p 1,584.00p 759625
07/09/2015 1,543.00p 1,557.00p 1,533.00p 1,551.00p 520173
04/09/2015 1,545.00p 1,561.00p 1,544.00p 1,549.00p 685818
03/09/2015 1,552.00p 1,566.00p 1,546.00p 1,559.00p 984658
02/09/2015 1,527.00p 1,546.00p 1,522.00p 1,540.00p 948509
01/09/2015 1,550.00p 1,569.00p 1,510.00p 1,516.00p 1529339
28/08/2015 1,539.00p 1,550.00p 1,511.00p 1,550.00p 1025833
27/08/2015 1,536.00p 1,547.00p 1,518.00p 1,542.00p 1117733
26/08/2015 1,535.00p 1,553.00p 1,501.00p 1,506.00p 1355010
25/08/2015 1,520.00p 1,551.00p 1,516.00p 1,547.00p 1520998
24/08/2015 1,526.00p 1,550.00p 1,489.00p 1,505.00p 1421457
21/08/2015 1,560.00p 1,591.00p 1,560.00p 1,561.00p 1362383
20/08/2015 1,521.00p 1,589.00p 1,516.00p 1,587.00p 1903475
19/08/2015 1,490.00p 1,550.00p 1,490.00p 1,522.00p 1711013
18/08/2015 1,470.00p 1,476.00p 1,459.00p 1,466.00p 556744
17/08/2015 1,451.00p 1,475.00p 1,445.50p 1,471.00p 1014170
14/08/2015 1,460.00p 1,461.00p 1,438.00p 1,440.00p 595257
13/08/2015 1,450.00p 1,469.00p 1,447.00p 1,456.00p 424923
12/08/2015 1,452.00p 1,457.17p 1,427.00p 1,433.00p 583460
11/08/2015 1,468.00p 1,469.00p 1,450.00p 1,458.00p 477981
10/08/2015 1,485.00p 1,486.00p 1,453.50p 1,470.00p 823370
07/08/2015 1,501.00p 1,501.00p 1,477.00p 1,481.00p 357719
06/08/2015 1,503.00p 1,509.00p 1,501.00p 1,501.00p 355493
05/08/2015 1,505.00p 1,512.00p 1,500.00p 1,506.00p 652461
04/08/2015 1,496.00p 1,507.00p 1,494.00p 1,505.00p 520753
03/08/2015 1,473.00p 1,497.00p 1,472.00p 1,490.00p 443143
31/07/2015 1,474.00p 1,488.00p 1,454.00p 1,481.00p 756769
30/07/2015 1,492.00p 1,507.00p 1,465.00p 1,468.00p 589662
29/07/2015 1,501.00p 1,506.11p 1,478.00p 1,491.00p 585347
28/07/2015 1,468.00p 1,498.00p 1,468.00p 1,496.00p 836475
27/07/2015 1,488.00p 1,493.70p 1,464.00p 1,466.00p 525361
24/07/2015 1,506.00p 1,506.00p 1,484.00p 1,493.00p 439992
23/07/2015 1,513.00p 1,522.00p 1,499.00p 1,506.00p 600026
22/07/2015 1,507.00p 1,519.00p 1,499.00p 1,504.00p 638427
21/07/2015 1,459.00p 1,533.00p 1,459.00p 1,518.00p 1523161
20/07/2015 1,473.00p 1,473.00p 1,448.00p 1,453.00p 665897
17/07/2015 1,482.00p 1,484.00p 1,466.00p 1,471.00p 419903
16/07/2015 1,481.00p 1,492.00p 1,480.00p 1,486.00p 357233
15/07/2015 1,477.00p 1,485.00p 1,475.00p 1,479.00p 494832
14/07/2015 1,475.00p 1,480.00p 1,462.00p 1,478.00p 443452
13/07/2015 1,446.00p 1,475.00p 1,440.00p 1,472.00p 636466
10/07/2015 1,428.00p 1,437.00p 1,425.00p 1,433.00p 673786
09/07/2015 1,407.00p 1,424.00p 1,404.00p 1,411.00p 720686
08/07/2015 1,384.00p 1,406.00p 1,378.00p 1,405.00p 611281
07/07/2015 1,399.00p 1,402.00p 1,381.00p 1,385.00p 637530
06/07/2015 1,392.00p 1,402.00p 1,386.60p 1,391.00p 2227665
03/07/2015 1,402.00p 1,411.00p 1,395.80p 1,399.00p 281687
02/07/2015 1,396.00p 1,414.00p 1,391.00p 1,406.00p 526439
01/07/2015 1,386.00p 1,397.00p 1,372.00p 1,393.00p 705819
30/06/2015 1,389.00p 1,401.00p 1,370.00p 1,387.00p 1092864
29/06/2015 1,380.00p 1,410.00p 1,372.00p 1,393.00p 856832
26/06/2015 1,399.00p 1,411.00p 1,379.65p 1,408.00p 979940
25/06/2015 1,402.00p 1,413.00p 1,392.00p 1,408.00p 1527665
24/06/2015 1,441.00p 1,445.55p 1,430.00p 1,431.00p 430178
23/06/2015 1,457.00p 1,459.00p 1,443.00p 1,443.00p 322084
22/06/2015 1,451.00p 1,457.00p 1,440.00p 1,449.00p 438877
19/06/2015 1,422.00p 1,437.00p 1,413.00p 1,435.00p 980785
18/06/2015 1,411.00p 1,422.70p 1,402.00p 1,420.00p 582489
17/06/2015 1,429.00p 1,437.00p 1,405.00p 1,413.00p 1815406
16/06/2015 1,429.00p 1,432.00p 1,412.72p 1,428.00p 1654968
15/06/2015 1,447.00p 1,450.00p 1,429.00p 1,429.00p 1464596
12/06/2015 1,467.00p 1,476.45p 1,454.00p 1,454.00p 658389
11/06/2015 1,453.00p 1,475.00p 1,453.00p 1,474.00p 469601
10/06/2015 1,436.00p 1,459.00p 1,425.00p 1,458.00p 671792
09/06/2015 1,456.00p 1,458.00p 1,430.00p 1,436.00p 1131307
08/06/2015 1,463.00p 1,467.00p 1,454.00p 1,455.00p 209636
05/06/2015 1,478.00p 1,478.00p 1,463.00p 1,466.00p 332924
04/06/2015 1,491.00p 1,496.00p 1,478.00p 1,482.00p 475520
03/06/2015 1,489.00p 1,502.00p 1,484.00p 1,492.00p 735374
02/06/2015 1,500.00p 1,500.00p 1,474.00p 1,485.00p 798263
01/06/2015 1,496.00p 1,502.60p 1,483.00p 1,491.00p 587990
29/05/2015 1,497.00p 1,511.60p 1,483.00p 1,489.00p 2224368
28/05/2015 1,479.00p 1,497.00p 1,479.00p 1,493.00p 712365
27/05/2015 1,467.00p 1,488.00p 1,464.00p 1,480.00p 508068
26/05/2015 1,483.00p 1,493.00p 1,457.00p 1,463.00p 510573
22/05/2015 1,486.00p 1,489.60p 1,476.00p 1,478.00p 463067
21/05/2015 1,480.00p 1,496.00p 1,477.00p 1,481.00p 1250484
20/05/2015 1,499.00p 1,514.00p 1,482.00p 1,485.00p 1543049
19/05/2015 1,464.00p 1,496.00p 1,459.69p 1,495.00p 625324
18/05/2015 1,467.00p 1,478.00p 1,445.00p 1,456.00p 788039
15/05/2015 1,471.00p 1,489.00p 1,459.00p 1,463.00p 2332353
14/05/2015 1,454.00p 1,472.00p 1,448.00p 1,466.00p 996481
13/05/2015 1,460.00p 1,469.00p 1,442.00p 1,452.00p 1320599
12/05/2015 1,506.00p 1,508.00p 1,461.00p 1,475.00p 1028922
11/05/2015 1,522.00p 1,530.00p 1,503.00p 1,508.00p 644892
08/05/2015 1,533.00p 1,610.00p 1,508.00p 1,523.00p 892760
07/05/2015 1,509.00p 1,511.00p 1,478.40p 1,496.00p 837973
06/05/2015 1,562.00p 1,564.20p 1,538.00p 1,550.00p 923319
05/05/2015 1,600.00p 1,614.00p 1,568.00p 1,569.00p 768143
01/05/2015 1,579.00p 1,612.00p 1,563.00p 1,596.00p 456708
30/04/2015 1,553.00p 1,570.28p 1,540.00p 1,558.00p 615384
29/04/2015 1,574.00p 1,583.00p 1,539.00p 1,555.00p 618707
28/04/2015 1,591.00p 1,596.00p 1,556.00p 1,566.00p 416238
27/04/2015 1,582.00p 1,602.00p 1,565.00p 1,594.00p 653310
24/04/2015 1,599.00p 1,614.00p 1,572.00p 1,581.00p 482878
23/04/2015 1,607.00p 1,609.00p 1,588.00p 1,601.00p 597968
22/04/2015 1,635.00p 1,640.00p 1,596.00p 1,603.00p 910200
21/04/2015 1,625.00p 1,634.50p 1,617.00p 1,629.00p 777126
20/04/2015 1,595.00p 1,615.00p 1,584.00p 1,611.00p 526776
17/04/2015 1,608.00p 1,621.00p 1,588.00p 1,591.00p 647485
16/04/2015 1,616.00p 1,616.00p 1,591.00p 1,605.00p 652479
15/04/2015 1,582.00p 1,610.00p 1,563.00p 1,604.00p 629263
14/04/2015 1,587.00p 1,602.00p 1,576.00p 1,591.00p 630432
13/04/2015 1,598.00p 1,600.00p 1,581.00p 1,592.00p 373807
10/04/2015 1,589.00p 1,605.00p 1,573.00p 1,603.00p 535527
09/04/2015 1,570.00p 1,589.00p 1,566.00p 1,589.00p 491303
08/04/2015 1,553.00p 1,569.00p 1,548.00p 1,566.00p 1175477
07/04/2015 1,555.00p 1,565.00p 1,548.00p 1,559.00p 497006
02/04/2015 1,538.00p 1,555.00p 1,537.00p 1,551.00p 429165
01/04/2015 1,525.00p 1,543.00p 1,518.00p 1,540.00p 623283
31/03/2015 1,540.00p 1,547.00p 1,526.00p 1,530.00p 1413176
30/03/2015 1,545.00p 1,545.00p 1,528.00p 1,540.00p 839477
27/03/2015 1,544.00p 1,549.00p 1,524.00p 1,528.00p 662429
26/03/2015 1,535.00p 1,539.00p 1,506.00p 1,539.00p 961085
25/03/2015 1,572.00p 1,582.00p 1,533.00p 1,545.00p 983267
24/03/2015 1,555.00p 1,575.00p 1,550.68p 1,570.00p 698609
23/03/2015 1,543.00p 1,567.00p 1,538.00p 1,557.00p 623152
20/03/2015 1,526.00p 1,544.00p 1,511.82p 1,541.00p 780790
19/03/2015 1,543.00p 1,556.73p 1,516.00p 1,518.00p 1116887
18/03/2015 1,503.00p 1,538.00p 1,503.00p 1,537.00p 660836
17/03/2015 1,508.00p 1,520.00p 1,497.71p 1,508.00p 873761
16/03/2015 1,504.00p 1,517.00p 1,500.00p 1,509.00p 990037
13/03/2015 1,485.00p 1,507.00p 1,485.00p 1,503.00p 748251
12/03/2015 1,477.00p 1,489.00p 1,472.00p 1,485.00p 755281
11/03/2015 1,458.00p 1,478.00p 1,437.00p 1,475.00p 849493
10/03/2015 1,518.00p 1,523.00p 1,449.00p 1,449.00p 1623000
09/03/2015 1,515.00p 1,522.00p 1,488.20p 1,518.00p 814445
06/03/2015 1,520.00p 1,529.00p 1,496.00p 1,515.00p 1310473
05/03/2015 1,445.00p 1,514.00p 1,413.00p 1,514.00p 2054634
04/03/2015 1,470.00p 1,470.00p 1,446.00p 1,459.00p 896617
03/03/2015 1,481.00p 1,496.00p 1,463.00p 1,463.00p 820269
02/03/2015 1,474.00p 1,484.00p 1,462.00p 1,476.00p 874777
27/02/2015 1,472.00p 1,482.00p 1,461.00p 1,475.00p 1065497
26/02/2015 1,467.00p 1,479.00p 1,460.00p 1,469.00p 763564
25/02/2015 1,478.00p 1,484.00p 1,458.00p 1,473.00p 871427
24/02/2015 1,500.00p 1,510.56p 1,478.00p 1,479.00p 960110
23/02/2015 1,475.00p 1,497.00p 1,467.00p 1,496.00p 836568
20/02/2015 1,461.00p 1,477.22p 1,455.00p 1,463.00p 498375
19/02/2015 1,449.00p 1,473.00p 1,447.00p 1,460.00p 1471195
18/02/2015 1,421.00p 1,461.00p 1,421.00p 1,450.00p 1076131
17/02/2015 1,435.00p 1,435.00p 1,413.00p 1,421.00p 973613
16/02/2015 1,459.00p 1,461.07p 1,428.00p 1,430.00p 652787
13/02/2015 1,472.00p 1,478.00p 1,456.00p 1,459.00p 426711
12/02/2015 1,483.00p 1,498.00p 1,470.00p 1,473.00p 811757
11/02/2015 1,480.00p 1,486.00p 1,468.00p 1,485.00p 415902
10/02/2015 1,465.00p 1,478.00p 1,453.00p 1,476.00p 549874
09/02/2015 1,462.00p 1,466.00p 1,449.57p 1,462.00p 583658
06/02/2015 1,453.00p 1,473.00p 1,451.00p 1,468.00p 549167
05/02/2015 1,462.00p 1,471.00p 1,446.00p 1,459.00p 700938
04/02/2015 1,465.00p 1,491.00p 1,464.84p 1,473.00p 764412
03/02/2015 1,460.00p 1,477.00p 1,459.00p 1,468.00p 1117513
02/02/2015 1,447.00p 1,460.00p 1,439.00p 1,459.00p 930977
30/01/2015 1,454.00p 1,461.00p 1,444.00p 1,448.00p 597816
29/01/2015 1,449.00p 1,456.00p 1,438.00p 1,450.00p 540734
28/01/2015 1,447.00p 1,465.00p 1,443.00p 1,457.00p 649843
27/01/2015 1,435.00p 1,459.00p 1,428.72p 1,443.00p 662272
26/01/2015 1,436.00p 1,447.00p 1,427.00p 1,433.00p 508010
23/01/2015 1,446.00p 1,480.65p 1,436.00p 1,443.00p 898648
22/01/2015 1,440.00p 1,445.00p 1,413.00p 1,445.00p 981043
21/01/2015 1,416.00p 1,443.00p 1,416.00p 1,442.00p 726312
20/01/2015 1,446.00p 1,446.00p 1,398.00p 1,416.00p 1271743
19/01/2015 1,451.00p 1,479.00p 1,447.00p 1,452.00p 840272
16/01/2015 1,431.00p 1,454.00p 1,422.00p 1,454.00p 905062
15/01/2015 1,395.00p 1,434.00p 1,380.00p 1,434.00p 936725
14/01/2015 1,420.00p 1,431.00p 1,383.00p 1,390.00p 1538867
13/01/2015 1,368.00p 1,435.00p 1,366.00p 1,432.00p 1266307
12/01/2015 1,357.00p 1,389.00p 1,352.65p 1,368.00p 809110
09/01/2015 1,331.00p 1,359.00p 1,331.00p 1,353.00p 701846
08/01/2015 1,314.00p 1,343.00p 1,293.00p 1,337.00p 843002
07/01/2015 1,299.00p 1,310.00p 1,290.00p 1,305.00p 730376
06/01/2015 1,302.00p 1,309.00p 1,286.00p 1,293.00p 701237
05/01/2015 1,312.00p 1,328.00p 1,302.00p 1,303.00p 741274
02/01/2015 1,330.00p 1,331.00p 1,308.00p 1,315.00p 319923
31/12/2014 1,322.00p 1,333.00p 1,310.60p 1,322.00p 88149
30/12/2014 1,322.00p 1,332.00p 1,314.00p 1,323.00p 214896
29/12/2014 1,331.00p 1,343.00p 1,313.00p 1,334.00p 480238
24/12/2014 1,318.00p 1,346.80p 1,318.00p 1,336.00p 1610044
23/12/2014 1,348.00p 1,351.00p 1,336.00p 1,346.00p 508871
22/12/2014 1,314.00p 1,350.00p 1,310.00p 1,339.00p 514197
19/12/2014 1,330.00p 1,332.00p 1,302.00p 1,309.00p 1340156
18/12/2014 1,274.00p 1,321.00p 1,272.00p 1,320.00p 1102012
17/12/2014 1,258.00p 1,271.00p 1,250.00p 1,266.00p 690480
16/12/2014 1,230.00p 1,270.00p 1,208.00p 1,270.00p 1270892
15/12/2014 1,227.00p 1,240.00p 1,220.00p 1,222.00p 878534

*Close Price adjusted for both dividends and splits