Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/02/2024 2,578.00p 2,596.00p 2,569.00p 2,569.00p 411605
21/02/2024 2,581.00p 2,588.00p 2,559.65p 2,576.00p 276654
20/02/2024 2,564.00p 2,604.00p 2,562.00p 2,583.00p 1491033
19/02/2024 2,580.00p 2,589.00p 2,535.00p 2,567.00p 412986
16/02/2024 2,575.00p 2,595.00p 2,565.00p 2,589.00p 318761
15/02/2024 2,581.00p 2,600.00p 2,562.52p 2,581.00p 301035
14/02/2024 2,543.00p 2,556.00p 2,533.00p 2,548.00p 627512
13/02/2024 2,510.00p 2,553.99p 2,508.00p 2,534.00p 307124
12/02/2024 2,550.00p 2,563.00p 2,526.00p 2,547.00p 209309
09/02/2024 2,523.00p 2,534.00p 2,512.66p 2,534.00p 384748
08/02/2024 2,499.00p 2,568.00p 2,491.00p 2,531.00p 681257
07/02/2024 2,482.00p 2,502.00p 2,476.00p 2,489.00p 777228
06/02/2024 2,509.00p 2,523.00p 2,487.00p 2,488.00p 547258
05/02/2024 2,488.00p 2,515.00p 2,483.00p 2,502.00p 469705
02/02/2024 2,509.00p 2,521.00p 2,474.00p 2,474.00p 352779
01/02/2024 2,508.00p 2,524.00p 2,497.00p 2,499.00p 369080
31/01/2024 2,505.00p 2,535.00p 2,498.00p 2,515.00p 492693
30/01/2024 2,495.00p 2,515.00p 2,488.00p 2,500.00p 274572
29/01/2024 2,517.00p 2,518.00p 2,486.00p 2,490.00p 306100
26/01/2024 2,505.00p 2,536.99p 2,498.00p 2,517.00p 391196
25/01/2024 2,507.00p 2,530.00p 2,501.00p 2,510.00p 441220
24/01/2024 2,488.00p 2,516.00p 2,475.00p 2,502.00p 390773
23/01/2024 2,566.00p 2,566.62p 2,485.00p 2,485.00p 684088
22/01/2024 2,522.00p 2,572.00p 2,516.60p 2,559.00p 319152
19/01/2024 2,514.00p 2,528.00p 2,495.00p 2,528.00p 1010717
18/01/2024 2,550.00p 2,550.00p 2,484.45p 2,501.00p 553086
17/01/2024 2,594.00p 2,598.00p 2,513.00p 2,561.00p 485191
16/01/2024 2,613.00p 2,632.00p 2,600.78p 2,620.00p 806854
15/01/2024 2,587.00p 2,639.00p 2,587.00p 2,625.00p 1031437
12/01/2024 2,573.00p 2,602.00p 2,567.00p 2,582.00p 274447
11/01/2024 2,573.00p 2,602.00p 2,555.00p 2,571.00p 413217
10/01/2024 2,726.00p 2,732.00p 2,551.00p 2,569.00p 640597
09/01/2024 2,728.00p 2,734.03p 2,699.00p 2,722.00p 920552
08/01/2024 2,684.00p 2,721.00p 2,678.00p 2,721.00p 257666
05/01/2024 2,686.00p 2,703.00p 2,660.00p 2,688.00p 192717
04/01/2024 2,674.00p 2,704.00p 2,672.68p 2,700.00p 199734
03/01/2024 2,681.00p 2,692.00p 2,664.00p 2,684.00p 235394
02/01/2024 2,690.00p 2,708.32p 2,672.00p 2,681.00p 267561
29/12/2023 2,705.00p 2,716.00p 2,684.00p 2,684.00p 155484
28/12/2023 2,706.00p 2,725.00p 2,704.00p 2,706.00p 269139
27/12/2023 2,683.00p 2,711.00p 2,672.00p 2,711.00p 298367
22/12/2023 2,679.00p 2,688.00p 2,658.67p 2,685.00p 154746
21/12/2023 2,679.00p 2,702.00p 2,661.00p 2,673.00p 284495
20/12/2023 2,711.00p 2,725.00p 2,688.00p 2,714.00p 364520
19/12/2023 2,682.00p 2,691.00p 2,656.50p 2,680.00p 306121
18/12/2023 2,656.00p 2,674.00p 2,642.00p 2,670.00p 324375
15/12/2023 2,682.00p 2,688.00p 2,643.00p 2,655.00p 1567002
14/12/2023 2,770.00p 2,793.00p 2,641.00p 2,672.00p 834553
13/12/2023 2,774.00p 2,791.00p 2,743.00p 2,756.00p 793883
12/12/2023 2,798.00p 2,804.00p 2,715.00p 2,760.00p 839485
11/12/2023 2,804.00p 2,811.00p 2,763.00p 2,798.00p 511560
08/12/2023 2,788.00p 2,803.00p 2,757.00p 2,801.00p 629675
07/12/2023 2,769.00p 2,792.00p 2,752.00p 2,775.00p 605046
06/12/2023 2,750.00p 2,784.00p 2,725.00p 2,775.00p 618572
05/12/2023 2,713.00p 2,742.00p 2,695.00p 2,742.00p 543099
04/12/2023 2,699.00p 2,732.00p 2,682.00p 2,718.00p 453853
01/12/2023 2,713.00p 2,727.70p 2,703.00p 2,706.00p 1123232
30/11/2023 2,729.00p 2,734.00p 2,700.00p 2,701.00p 4443401
29/11/2023 2,708.00p 2,730.00p 2,681.00p 2,703.00p 592725
28/11/2023 2,701.00p 2,730.00p 2,688.00p 2,709.00p 583231
27/11/2023 2,679.00p 2,729.00p 2,659.00p 2,709.00p 588605
24/11/2023 2,696.00p 2,702.00p 2,664.00p 2,664.00p 670288
23/11/2023 2,700.00p 2,704.00p 2,686.00p 2,696.00p 390011
22/11/2023 2,707.00p 2,724.00p 2,680.00p 2,690.00p 441280
21/11/2023 2,675.00p 2,717.00p 2,612.00p 2,692.00p 666236
20/11/2023 2,602.00p 2,629.00p 2,598.00p 2,622.00p 460048
17/11/2023 2,562.00p 2,608.00p 2,555.00p 2,599.00p 406311
16/11/2023 2,578.00p 2,584.00p 2,550.00p 2,555.00p 488891
15/11/2023 2,558.00p 2,600.00p 2,538.00p 2,578.00p 586011
14/11/2023 2,570.00p 2,574.00p 2,545.00p 2,551.00p 605655
13/11/2023 2,554.00p 2,577.00p 2,527.00p 2,568.00p 338955
10/11/2023 2,557.00p 2,566.00p 2,525.00p 2,550.00p 2653183
09/11/2023 2,531.00p 2,570.00p 2,527.00p 2,562.00p 722720
08/11/2023 2,499.00p 2,545.00p 2,476.00p 2,538.00p 1152555
07/11/2023 2,484.00p 2,543.00p 2,480.00p 2,509.00p 922750
06/11/2023 2,491.00p 2,506.00p 2,460.00p 2,480.00p 266248
03/11/2023 2,497.00p 2,507.00p 2,469.00p 2,491.00p 3190870
02/11/2023 2,501.00p 2,537.00p 2,493.00p 2,497.00p 689200
01/11/2023 2,457.00p 2,501.00p 2,451.00p 2,493.00p 384366
31/10/2023 2,452.00p 2,464.00p 2,424.00p 2,443.00p 392858
30/10/2023 2,459.00p 2,471.00p 2,436.00p 2,440.00p 289772
27/10/2023 2,461.00p 2,478.00p 2,434.00p 2,434.00p 280541
26/10/2023 2,472.00p 2,479.00p 2,434.00p 2,458.00p 1415343
25/10/2023 2,454.00p 2,481.00p 2,431.00p 2,474.00p 259203
24/10/2023 2,436.00p 2,455.00p 2,422.00p 2,449.00p 963620
23/10/2023 2,450.00p 2,455.00p 2,422.00p 2,435.00p 257211
20/10/2023 2,480.00p 2,488.00p 2,421.00p 2,435.00p 741185
19/10/2023 2,437.00p 2,504.00p 2,430.00p 2,489.00p 1073412
18/10/2023 2,437.00p 2,461.39p 2,412.00p 2,431.00p 474867
17/10/2023 2,415.00p 2,436.99p 2,397.00p 2,434.00p 408365
16/10/2023 2,423.00p 2,439.00p 2,403.00p 2,413.00p 251564
13/10/2023 2,431.00p 2,455.00p 2,403.00p 2,415.00p 390211
12/10/2023 2,415.00p 2,420.00p 2,398.00p 2,402.00p 421773
11/10/2023 2,400.00p 2,416.00p 2,390.00p 2,401.00p 995707
10/10/2023 2,384.00p 2,421.34p 2,354.00p 2,409.00p 310978
09/10/2023 2,356.00p 2,396.00p 2,355.00p 2,372.00p 262233
06/10/2023 2,358.00p 2,389.00p 2,355.00p 2,375.00p 457766
05/10/2023 2,326.00p 2,384.00p 2,320.00p 2,353.00p 489504
04/10/2023 2,322.00p 2,350.00p 2,300.00p 2,323.00p 415044
03/10/2023 2,314.00p 2,342.00p 2,314.00p 2,329.00p 244087
02/10/2023 2,374.00p 2,426.00p 2,310.00p 2,322.00p 332340
29/09/2023 2,379.00p 2,394.00p 2,360.00p 2,377.00p 428118
28/09/2023 2,389.00p 2,395.00p 2,358.00p 2,372.00p 291157
27/09/2023 2,410.00p 2,414.00p 2,366.00p 2,379.00p 361923
26/09/2023 2,420.00p 2,433.00p 2,387.00p 2,418.00p 390917
25/09/2023 2,426.00p 2,436.60p 2,393.00p 2,403.00p 1746651
22/09/2023 2,433.00p 2,473.00p 2,423.00p 2,435.00p 835832
21/09/2023 2,400.00p 2,474.00p 2,400.00p 2,444.00p 442584
20/09/2023 2,406.00p 2,437.00p 2,398.84p 2,415.00p 265634
19/09/2023 2,449.00p 2,449.00p 2,391.00p 2,406.00p 457582
18/09/2023 2,439.00p 2,473.00p 2,425.00p 2,429.00p 495396
15/09/2023 2,429.00p 2,449.00p 2,411.00p 2,436.00p 3032971
14/09/2023 2,395.00p 2,443.00p 2,384.00p 2,425.00p 461027
13/09/2023 2,368.00p 2,392.00p 2,355.00p 2,388.00p 346499
12/09/2023 2,364.00p 2,383.00p 2,340.00p 2,369.00p 1669766
11/09/2023 2,360.00p 2,373.00p 2,339.00p 2,356.00p 362348
08/09/2023 2,363.00p 2,383.00p 2,345.00p 2,358.00p 325783
07/09/2023 2,350.00p 2,403.00p 2,337.68p 2,363.00p 464020
06/09/2023 2,363.00p 2,404.00p 2,355.00p 2,404.00p 357675
05/09/2023 2,357.00p 2,412.00p 2,344.24p 2,394.00p 525035
04/09/2023 2,438.00p 2,447.00p 2,367.00p 2,371.00p 349375
01/09/2023 2,480.00p 2,480.00p 2,420.00p 2,430.00p 2075997
31/08/2023 2,482.00p 2,501.00p 2,463.03p 2,490.00p 928308
30/08/2023 2,425.00p 2,467.00p 2,423.00p 2,467.00p 597403
29/08/2023 2,390.00p 2,432.00p 2,381.00p 2,432.00p 1134632
25/08/2023 2,372.00p 2,395.00p 2,365.00p 2,390.00p 859180
24/08/2023 2,394.00p 2,408.00p 2,366.00p 2,376.00p 821808
23/08/2023 2,393.00p 2,420.00p 2,362.00p 2,389.00p 433009
22/08/2023 2,371.00p 2,400.00p 2,350.00p 2,386.00p 624400
21/08/2023 2,360.00p 2,378.00p 2,335.00p 2,362.00p 409654
18/08/2023 2,381.00p 2,390.00p 2,327.00p 2,361.00p 423275
17/08/2023 2,341.00p 2,398.00p 2,330.00p 2,375.00p 1809074
16/08/2023 2,195.00p 2,375.00p 2,188.39p 2,358.00p 1014513
15/08/2023 2,225.00p 2,234.00p 2,162.00p 2,199.00p 477956
14/08/2023 2,208.00p 2,237.00p 2,199.60p 2,234.00p 363679
11/08/2023 2,194.00p 2,213.00p 2,192.00p 2,207.00p 402856
10/08/2023 2,191.00p 2,209.00p 2,179.24p 2,209.00p 283930
09/08/2023 2,172.00p 2,185.00p 2,134.00p 2,177.00p 799825
08/08/2023 2,098.00p 2,152.00p 2,098.00p 2,150.00p 488228
07/08/2023 2,101.00p 2,123.00p 2,091.00p 2,118.00p 248859
04/08/2023 2,124.00p 2,138.00p 2,081.00p 2,125.00p 219386
03/08/2023 2,075.00p 2,180.00p 2,043.96p 2,134.00p 1090236
02/08/2023 2,108.00p 2,113.49p 2,048.00p 2,058.00p 732848
01/08/2023 2,146.00p 2,155.00p 2,121.00p 2,130.00p 479235
31/07/2023 2,133.00p 2,155.99p 2,120.00p 2,129.00p 395587
28/07/2023 2,272.00p 2,279.00p 2,158.00p 2,158.00p 632280
27/07/2023 2,305.00p 2,316.00p 2,274.00p 2,274.00p 1058014
26/07/2023 2,293.00p 2,307.00p 2,281.00p 2,289.00p 457164
25/07/2023 2,208.00p 2,297.00p 2,203.00p 2,297.00p 352834
24/07/2023 2,221.00p 2,240.46p 2,217.00p 2,227.00p 217598
21/07/2023 2,208.00p 2,228.07p 2,184.00p 2,221.00p 368768
20/07/2023 2,188.00p 2,221.00p 2,173.00p 2,206.00p 354290
19/07/2023 2,111.00p 2,186.00p 2,111.00p 2,178.00p 782794
18/07/2023 2,061.00p 2,088.00p 2,047.81p 2,081.00p 252514
17/07/2023 2,058.00p 2,074.00p 2,048.00p 2,055.00p 356435
14/07/2023 2,074.00p 2,089.00p 2,051.00p 2,066.00p 492845
13/07/2023 2,069.00p 2,110.00p 2,068.00p 2,090.00p 296233
12/07/2023 2,044.00p 2,082.68p 2,031.00p 2,077.00p 296884
11/07/2023 2,061.00p 2,068.00p 2,025.00p 2,044.00p 339601
10/07/2023 2,010.00p 2,076.00p 2,010.00p 2,067.00p 534436
07/07/2023 2,036.00p 2,046.00p 2,015.00p 2,029.00p 310663
06/07/2023 2,062.00p 2,062.00p 2,028.00p 2,035.00p 388126
05/07/2023 2,113.00p 2,120.48p 2,072.00p 2,074.00p 389876
04/07/2023 2,099.00p 2,105.00p 2,077.00p 2,099.00p 257247
03/07/2023 2,091.00p 2,099.00p 2,077.00p 2,091.00p 4002629
30/06/2023 2,066.00p 2,094.00p 2,047.00p 2,082.00p 478861
29/06/2023 2,066.00p 2,073.49p 2,045.00p 2,056.00p 316117
28/06/2023 2,138.00p 2,138.00p 2,040.00p 2,067.00p 754093
27/06/2023 2,157.00p 2,160.00p 2,113.00p 2,138.00p 423089
26/06/2023 2,116.00p 2,154.00p 2,101.00p 2,154.00p 354935
23/06/2023 2,090.00p 2,127.00p 2,070.00p 2,116.00p 430170
22/06/2023 2,110.00p 2,129.98p 2,091.00p 2,095.00p 297221
21/06/2023 2,144.00p 2,156.00p 2,129.00p 2,131.00p 404888
20/06/2023 2,158.00p 2,172.00p 2,119.00p 2,158.00p 463226
19/06/2023 2,167.00p 2,197.00p 2,158.00p 2,159.00p 525421
16/06/2023 2,215.00p 2,235.00p 2,175.00p 2,175.00p 1867564
15/06/2023 2,233.00p 2,280.00p 2,203.00p 2,211.00p 556070
14/06/2023 2,210.00p 2,265.00p 2,199.00p 2,251.00p 824032
13/06/2023 2,239.00p 2,255.75p 2,157.00p 2,209.00p 675489
12/06/2023 2,313.00p 2,345.00p 2,310.00p 2,328.00p 328666
09/06/2023 2,292.00p 2,294.00p 2,258.00p 2,294.00p 446134
08/06/2023 2,322.00p 2,340.30p 2,279.00p 2,293.00p 460971
07/06/2023 2,396.00p 2,404.41p 2,321.00p 2,321.00p 551964
06/06/2023 2,370.00p 2,404.00p 2,350.00p 2,392.00p 380677
05/06/2023 2,375.00p 2,399.00p 2,359.00p 2,364.00p 354999
02/06/2023 2,298.00p 2,374.00p 2,298.00p 2,374.00p 485396
01/06/2023 2,325.00p 2,330.00p 2,280.00p 2,307.00p 644546
31/05/2023 2,333.00p 2,354.00p 2,304.00p 2,325.00p 4822342
30/05/2023 2,331.00p 2,361.00p 2,323.00p 2,336.00p 447494
26/05/2023 2,317.00p 2,329.00p 2,290.00p 2,319.00p 408375
25/05/2023 2,296.00p 2,344.00p 2,287.00p 2,313.00p 497890
24/05/2023 2,287.00p 2,307.00p 2,250.00p 2,279.00p 888611
23/05/2023 2,300.00p 2,324.20p 2,292.00p 2,300.00p 446873
22/05/2023 2,260.00p 2,306.00p 2,236.87p 2,306.00p 1399788
19/05/2023 2,235.00p 2,266.00p 2,219.00p 2,249.00p 314315
18/05/2023 2,203.00p 2,238.00p 2,201.00p 2,227.00p 262187
17/05/2023 2,178.00p 2,206.00p 2,171.00p 2,190.00p 393667
16/05/2023 2,248.00p 2,258.00p 2,193.00p 2,193.00p 362764
15/05/2023 2,267.00p 2,278.00p 2,219.00p 2,247.00p 272262
12/05/2023 2,233.00p 2,278.00p 2,233.00p 2,254.00p 386495

*Close Price adjusted for both dividends and splits