Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/04/2016 1,918.00p 1,933.00p 1,915.00p 1,927.00p 378695
15/04/2016 1,940.00p 1,940.00p 1,922.00p 1,931.00p 442426
14/04/2016 1,952.00p 1,952.00p 1,935.00p 1,938.00p 475965
13/04/2016 1,956.00p 1,956.00p 1,933.00p 1,947.00p 511007
12/04/2016 1,934.00p 1,946.00p 1,919.00p 1,942.00p 590786
11/04/2016 1,930.00p 1,943.00p 1,922.00p 1,930.00p 548451
08/04/2016 1,938.00p 1,941.00p 1,924.00p 1,933.00p 268877
07/04/2016 1,922.00p 1,937.00p 1,920.00p 1,929.00p 369146
06/04/2016 1,912.00p 1,922.00p 1,895.00p 1,922.00p 423627
05/04/2016 1,917.00p 1,947.24p 1,897.38p 1,912.00p 444236
04/04/2016 1,932.00p 1,947.24p 1,919.00p 1,928.00p 640134
01/04/2016 1,963.00p 1,963.00p 1,919.00p 1,954.00p 660644
31/03/2016 1,961.00p 1,990.00p 1,957.00p 1,983.00p 762844
30/03/2016 1,942.00p 1,969.00p 1,936.00p 1,969.00p 564347
29/03/2016 1,905.00p 1,931.00p 1,905.00p 1,925.00p 492195
24/03/2016 1,907.00p 1,923.00p 1,896.00p 1,900.00p 562509
23/03/2016 1,927.00p 1,940.00p 1,916.00p 1,923.00p 462212
22/03/2016 1,913.00p 1,933.00p 1,909.00p 1,932.00p 546860
21/03/2016 1,909.00p 1,925.00p 1,905.00p 1,918.00p 397615
18/03/2016 1,919.00p 1,940.00p 1,913.00p 1,917.00p 680435
17/03/2016 1,913.00p 1,915.28p 1,891.00p 1,915.00p 739280
16/03/2016 1,896.00p 1,903.00p 1,879.00p 1,900.00p 661147
15/03/2016 1,876.00p 1,888.00p 1,854.00p 1,888.00p 1144292
14/03/2016 1,889.00p 1,893.00p 1,866.00p 1,876.00p 997399
11/03/2016 1,916.00p 1,940.00p 1,911.00p 1,915.00p 696061
10/03/2016 1,960.00p 1,974.00p 1,898.00p 1,898.00p 1066588
09/03/2016 1,970.00p 1,993.00p 1,963.86p 1,964.00p 771716
08/03/2016 1,975.00p 1,993.00p 1,965.00p 1,966.00p 1302928
07/03/2016 1,942.00p 1,974.00p 1,942.00p 1,964.00p 940475
04/03/2016 1,915.00p 1,945.00p 1,880.00p 1,944.00p 1225919
03/03/2016 1,810.00p 1,953.00p 1,810.00p 1,919.00p 1586128
02/03/2016 1,786.00p 1,786.00p 1,747.00p 1,760.00p 587021
01/03/2016 1,729.00p 1,773.00p 1,720.00p 1,767.00p 705002
29/02/2016 1,730.00p 1,741.00p 1,720.00p 1,732.00p 1053525
26/02/2016 1,748.00p 1,752.00p 1,737.00p 1,746.00p 748491
25/02/2016 1,747.00p 1,765.00p 1,736.00p 1,740.00p 682272
24/02/2016 1,741.00p 1,748.00p 1,723.00p 1,734.00p 581201
23/02/2016 1,751.00p 1,751.00p 1,733.00p 1,738.00p 704439
22/02/2016 1,753.00p 1,766.00p 1,749.00p 1,749.00p 337812
19/02/2016 1,749.00p 1,759.00p 1,733.00p 1,743.00p 566693
18/02/2016 1,738.00p 1,753.00p 1,734.00p 1,747.00p 457295
17/02/2016 1,712.00p 1,736.00p 1,712.00p 1,730.00p 522554
16/02/2016 1,713.00p 1,713.00p 1,689.00p 1,700.00p 581545
15/02/2016 1,706.00p 1,719.00p 1,694.00p 1,700.00p 542399
12/02/2016 1,677.00p 1,696.00p 1,668.00p 1,674.00p 987289
11/02/2016 1,712.00p 1,712.00p 1,665.00p 1,665.00p 577882
10/02/2016 1,705.00p 1,733.00p 1,690.00p 1,723.00p 732434
09/02/2016 1,698.00p 1,708.00p 1,668.00p 1,680.00p 878965
08/02/2016 1,716.00p 1,716.00p 1,691.00p 1,693.00p 1004030
05/02/2016 1,740.00p 1,744.00p 1,702.00p 1,702.00p 1085338
04/02/2016 1,770.00p 1,774.00p 1,733.00p 1,736.00p 1333592
03/02/2016 1,767.00p 1,777.00p 1,757.00p 1,760.00p 1427357
02/02/2016 1,763.00p 1,787.00p 1,762.00p 1,775.00p 746351
01/02/2016 1,782.00p 1,782.00p 1,749.00p 1,768.00p 736672
29/01/2016 1,744.00p 1,774.00p 1,735.00p 1,774.00p 1106913
28/01/2016 1,729.00p 1,751.00p 1,725.00p 1,725.00p 1051386
27/01/2016 1,698.00p 1,740.00p 1,693.00p 1,740.00p 1132817
26/01/2016 1,679.00p 1,708.00p 1,679.00p 1,697.00p 837497
25/01/2016 1,688.00p 1,695.00p 1,676.00p 1,694.00p 643323
22/01/2016 1,680.00p 1,682.00p 1,656.00p 1,676.00p 555436
21/01/2016 1,619.00p 1,682.00p 1,619.00p 1,657.00p 1253061
20/01/2016 1,670.00p 1,676.00p 1,612.00p 1,619.00p 987873
19/01/2016 1,663.00p 1,695.00p 1,623.17p 1,695.00p 1166648
18/01/2016 1,622.00p 1,644.00p 1,616.00p 1,641.00p 701409
15/01/2016 1,611.00p 1,630.25p 1,599.76p 1,630.00p 1126032
14/01/2016 1,623.00p 1,624.00p 1,605.00p 1,611.00p 473258
13/01/2016 1,645.00p 1,650.00p 1,626.00p 1,635.00p 421542
12/01/2016 1,621.00p 1,641.00p 1,613.00p 1,635.00p 672498
11/01/2016 1,610.00p 1,628.80p 1,603.00p 1,615.00p 693908
08/01/2016 1,601.00p 1,638.00p 1,598.00p 1,620.00p 536130
07/01/2016 1,600.00p 1,614.00p 1,591.64p 1,601.00p 1001303
06/01/2016 1,622.00p 1,637.00p 1,605.55p 1,629.00p 681852
05/01/2016 1,623.00p 1,633.00p 1,605.40p 1,624.00p 367545
04/01/2016 1,642.00p 1,650.00p 1,599.00p 1,609.00p 548228
31/12/2015 1,662.00p 1,670.00p 1,632.80p 1,659.00p 141530
30/12/2015 1,665.00p 1,665.00p 1,652.00p 1,662.00p 246061
29/12/2015 1,650.00p 1,673.26p 1,639.09p 1,673.00p 399297
24/12/2015 1,654.00p 1,654.00p 1,639.00p 1,639.00p 40196
23/12/2015 1,637.00p 1,649.00p 1,616.00p 1,646.00p 605623
22/12/2015 1,645.00p 1,645.00p 1,619.00p 1,627.00p 409175
21/12/2015 1,650.00p 1,657.00p 1,635.00p 1,635.00p 401586
18/12/2015 1,667.00p 1,683.00p 1,650.00p 1,655.00p 860159
17/12/2015 1,698.00p 1,699.00p 1,675.00p 1,675.00p 651307
16/12/2015 1,654.00p 1,674.00p 1,654.00p 1,672.00p 613270
15/12/2015 1,625.00p 1,657.00p 1,624.50p 1,653.00p 731095
14/12/2015 1,618.00p 1,636.00p 1,606.00p 1,611.00p 695314
11/12/2015 1,607.00p 1,627.00p 1,604.00p 1,613.00p 1221299
10/12/2015 1,609.00p 1,627.00p 1,603.00p 1,608.00p 728278
09/12/2015 1,624.00p 1,638.00p 1,617.00p 1,619.00p 432965
08/12/2015 1,632.00p 1,639.00p 1,621.00p 1,623.00p 412948
07/12/2015 1,626.00p 1,652.40p 1,624.00p 1,634.00p 419612
04/12/2015 1,616.00p 1,623.00p 1,605.00p 1,618.00p 493639
03/12/2015 1,644.00p 1,658.00p 1,615.00p 1,621.00p 576599
02/12/2015 1,646.00p 1,656.00p 1,635.00p 1,650.00p 563128
01/12/2015 1,629.00p 1,645.00p 1,626.00p 1,639.00p 700198
30/11/2015 1,623.00p 1,627.00p 1,611.00p 1,621.00p 846880
27/11/2015 1,596.00p 1,632.00p 1,592.00p 1,621.00p 501125
26/11/2015 1,601.00p 1,606.00p 1,596.00p 1,601.00p 925513
25/11/2015 1,596.00p 1,614.00p 1,592.00p 1,603.00p 1101273
24/11/2015 1,619.00p 1,619.00p 1,584.00p 1,589.00p 1151671
23/11/2015 1,613.00p 1,627.00p 1,598.00p 1,623.00p 715982
20/11/2015 1,648.00p 1,648.00p 1,624.00p 1,625.00p 607258
19/11/2015 1,635.00p 1,649.00p 1,634.00p 1,641.00p 688209
18/11/2015 1,623.00p 1,632.00p 1,610.00p 1,630.00p 590687
17/11/2015 1,630.00p 1,645.00p 1,619.00p 1,631.00p 1749150
16/11/2015 1,602.00p 1,624.00p 1,600.00p 1,622.00p 441555
13/11/2015 1,621.00p 1,622.00p 1,604.00p 1,615.00p 600241
12/11/2015 1,636.00p 1,651.00p 1,617.00p 1,625.00p 609189
11/11/2015 1,633.00p 1,650.00p 1,630.00p 1,640.00p 619609
10/11/2015 1,640.00p 1,647.00p 1,621.00p 1,630.00p 556527
09/11/2015 1,642.00p 1,645.00p 1,633.42p 1,640.00p 634435
06/11/2015 1,631.00p 1,650.00p 1,630.00p 1,645.00p 820681
05/11/2015 1,634.00p 1,637.00p 1,628.00p 1,633.00p 694525
04/11/2015 1,645.00p 1,645.00p 1,622.00p 1,633.00p 677107
03/11/2015 1,610.00p 1,646.00p 1,610.00p 1,638.00p 743653
02/11/2015 1,608.00p 1,630.00p 1,601.84p 1,609.00p 838509
30/10/2015 1,631.00p 1,634.00p 1,602.00p 1,613.00p 743104
29/10/2015 1,627.00p 1,640.00p 1,620.00p 1,627.00p 565969
28/10/2015 1,623.00p 1,635.00p 1,619.00p 1,625.00p 725662
27/10/2015 1,619.00p 1,641.00p 1,619.00p 1,623.00p 707099
26/10/2015 1,649.00p 1,655.00p 1,625.00p 1,625.00p 599067
23/10/2015 1,651.00p 1,672.00p 1,644.00p 1,657.00p 1190827
22/10/2015 1,610.00p 1,663.08p 1,600.00p 1,648.00p 1735374
21/10/2015 1,605.00p 1,618.00p 1,590.00p 1,608.00p 727290
20/10/2015 1,599.00p 1,613.00p 1,593.00p 1,601.00p 595556
19/10/2015 1,594.00p 1,604.00p 1,577.42p 1,598.00p 695834
16/10/2015 1,585.00p 1,600.00p 1,582.00p 1,600.00p 717563
15/10/2015 1,563.00p 1,588.00p 1,557.00p 1,583.00p 867941
14/10/2015 1,529.00p 1,560.00p 1,519.00p 1,556.00p 779211
13/10/2015 1,546.00p 1,546.00p 1,514.00p 1,534.00p 962026
12/10/2015 1,569.00p 1,569.00p 1,537.00p 1,543.00p 2564512
09/10/2015 1,545.00p 1,595.00p 1,545.00p 1,565.00p 1562598
08/10/2015 1,508.00p 1,530.00p 1,502.00p 1,530.00p 717180
07/10/2015 1,521.00p 1,522.20p 1,497.67p 1,506.00p 869444
06/10/2015 1,507.00p 1,528.00p 1,507.00p 1,519.00p 661985
05/10/2015 1,513.00p 1,526.00p 1,505.00p 1,509.00p 422113
02/10/2015 1,501.00p 1,516.00p 1,484.00p 1,493.00p 468874
01/10/2015 1,511.00p 1,519.00p 1,493.00p 1,497.00p 405083
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

*Close Price adjusted for both dividends and splits