Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
08/12/2022 1,984.50p 2,003.00p 1,970.00p 1,979.00p 480912
07/12/2022 1,997.50p 2,014.00p 1,978.25p 1,993.00p 518797
06/12/2022 2,023.00p 2,032.00p 2,002.00p 2,002.00p 601946
05/12/2022 2,032.00p 2,039.00p 2,014.00p 2,026.00p 478947
02/12/2022 2,053.00p 2,068.00p 2,019.50p 2,036.00p 635192
01/12/2022 2,039.00p 2,089.00p 2,033.00p 2,059.00p 534169
30/11/2022 2,041.00p 2,056.00p 2,014.00p 2,026.00p 4799721
29/11/2022 1,996.00p 2,032.00p 1,970.00p 2,027.00p 538969
28/11/2022 2,116.00p 2,126.00p 2,034.00p 2,034.00p 632921
25/11/2022 2,119.00p 2,128.00p 2,081.00p 2,128.00p 709457
24/11/2022 2,097.00p 2,147.52p 2,095.00p 2,107.00p 270069
23/11/2022 2,088.00p 2,101.00p 2,055.50p 2,097.00p 495546
22/11/2022 2,083.00p 2,101.00p 2,067.00p 2,088.00p 629514
21/11/2022 2,070.00p 2,088.00p 2,055.00p 2,080.00p 399083
18/11/2022 2,072.00p 2,112.00p 2,064.00p 2,092.00p 582820
17/11/2022 2,051.00p 2,089.00p 2,048.00p 2,065.00p 433197
16/11/2022 2,071.00p 2,081.00p 2,029.00p 2,041.00p 579643
15/11/2022 2,118.00p 2,121.00p 2,070.00p 2,073.00p 584105
14/11/2022 2,052.00p 2,133.00p 2,037.00p 2,120.00p 705876
11/11/2022 2,028.00p 2,096.00p 2,007.91p 2,046.00p 1922277
10/11/2022 1,974.50p 2,085.00p 1,966.50p 2,085.00p 897484
09/11/2022 1,928.00p 1,987.50p 1,928.00p 1,986.50p 650633
08/11/2022 1,967.50p 1,967.50p 1,868.50p 1,929.50p 707780
07/11/2022 2,011.00p 2,023.00p 1,979.45p 1,984.50p 381767
04/11/2022 1,993.50p 2,034.00p 1,969.50p 2,020.00p 562678
03/11/2022 1,979.00p 2,025.00p 1,979.00p 1,995.00p 653823
02/11/2022 2,037.00p 2,037.00p 1,968.00p 1,993.00p 903324
01/11/2022 2,033.00p 2,063.00p 2,022.00p 2,030.00p 321447
31/10/2022 1,999.00p 2,031.00p 1,988.00p 2,017.00p 365764
28/10/2022 2,006.00p 2,015.00p 1,993.00p 1,998.00p 284388
27/10/2022 1,981.50p 2,032.00p 1,970.50p 2,017.00p 354732
26/10/2022 2,006.00p 2,011.00p 1,974.50p 1,985.00p 839717
25/10/2022 1,969.00p 2,016.00p 1,958.50p 2,009.00p 485158
24/10/2022 1,958.00p 1,975.50p 1,943.50p 1,957.00p 448224
21/10/2022 1,939.50p 1,954.00p 1,915.00p 1,948.00p 528043
20/10/2022 1,950.50p 1,955.50p 1,932.00p 1,952.00p 664368
19/10/2022 1,953.00p 1,960.50p 1,928.50p 1,948.50p 318961
18/10/2022 1,955.50p 1,962.50p 1,935.00p 1,950.00p 444710
17/10/2022 1,919.50p 1,959.50p 1,911.00p 1,936.00p 332359
14/10/2022 1,931.00p 1,963.50p 1,911.50p 1,923.00p 322746
13/10/2022 1,876.00p 1,939.00p 1,862.00p 1,898.50p 385055
12/10/2022 1,913.00p 1,914.00p 1,877.25p 1,892.50p 619128
11/10/2022 1,904.50p 1,914.50p 1,892.00p 1,910.50p 405210
10/10/2022 1,897.00p 1,942.65p 1,884.50p 1,913.50p 726407
07/10/2022 1,961.00p 1,964.50p 1,911.50p 1,917.50p 424627
06/10/2022 2,028.00p 2,039.00p 1,965.00p 1,973.50p 436032
05/10/2022 2,013.00p 2,040.00p 1,998.50p 2,011.00p 597703
04/10/2022 1,918.50p 2,013.00p 1,904.50p 2,012.00p 631602
03/10/2022 1,905.00p 1,917.50p 1,875.50p 1,906.00p 1071847
30/09/2022 1,920.00p 1,953.00p 1,892.50p 1,914.50p 1121146
29/09/2022 1,920.00p 1,966.50p 1,897.50p 1,931.50p 637873
28/09/2022 1,968.00p 1,973.00p 1,836.50p 1,926.50p 2434736
27/09/2022 2,020.00p 2,036.00p 1,899.00p 1,976.50p 1052229
26/09/2022 2,096.00p 2,096.75p 2,025.00p 2,030.00p 556625
23/09/2022 2,130.00p 2,136.00p 2,047.00p 2,070.00p 566661
22/09/2022 2,138.00p 2,202.00p 2,121.00p 2,121.00p 908640
21/09/2022 2,143.00p 2,174.00p 2,105.00p 2,159.00p 434002
20/09/2022 2,261.00p 2,261.00p 2,124.00p 2,152.00p 956297
19/09/2022 2,220.00p 2,291.00p 2,211.00p 2,272.00p 8016644
16/09/2022 2,220.00p 2,291.00p 2,211.00p 2,272.00p 8016644
15/09/2022 2,205.00p 2,278.00p 2,198.00p 2,262.00p 725737
14/09/2022 2,252.00p 2,252.00p 2,198.00p 2,198.00p 551123
13/09/2022 2,279.00p 2,289.00p 2,229.00p 2,230.00p 692255
12/09/2022 2,220.00p 2,278.00p 2,206.00p 2,271.00p 519761
09/09/2022 2,165.00p 2,205.00p 2,162.00p 2,201.00p 542538
08/09/2022 2,220.00p 2,228.50p 2,156.00p 2,167.00p 833502
07/09/2022 2,193.00p 2,213.00p 2,167.00p 2,201.00p 1254681
06/09/2022 2,116.00p 2,180.00p 2,116.00p 2,169.00p 614522
05/09/2022 2,035.00p 2,102.00p 2,025.00p 2,102.00p 635555
02/09/2022 2,028.00p 2,078.00p 2,013.00p 2,075.00p 808755
01/09/2022 2,021.00p 2,101.00p 1,979.50p 2,009.00p 1112519
31/08/2022 2,163.00p 2,167.00p 2,122.00p 2,122.00p 1411016
30/08/2022 2,189.00p 2,201.00p 2,150.00p 2,159.00p 698289
29/08/2022 2,219.00p 2,232.00p 2,190.07p 2,192.00p 346555
26/08/2022 2,219.00p 2,232.00p 2,190.07p 2,192.00p 346555
25/08/2022 2,253.00p 2,258.00p 2,190.00p 2,218.00p 391180
24/08/2022 2,222.00p 2,265.00p 2,221.00p 2,244.00p 431972
23/08/2022 2,260.00p 2,266.00p 2,214.00p 2,225.00p 397732
22/08/2022 2,311.00p 2,313.00p 2,249.50p 2,267.00p 438489
19/08/2022 2,293.00p 2,337.00p 2,293.00p 2,322.00p 670289
18/08/2022 2,310.00p 2,323.00p 2,271.00p 2,299.00p 971945
17/08/2022 2,301.00p 2,328.00p 2,289.00p 2,306.00p 455251
16/08/2022 2,315.00p 2,327.00p 2,264.00p 2,288.00p 976118
15/08/2022 2,280.00p 2,310.00p 2,249.90p 2,310.00p 542846
12/08/2022 2,248.00p 2,279.00p 2,239.00p 2,258.00p 573749
11/08/2022 2,214.00p 2,253.00p 2,183.00p 2,234.00p 1267194
10/08/2022 2,004.00p 2,224.00p 2,004.00p 2,216.00p 1264324
09/08/2022 1,990.00p 2,005.80p 1,967.50p 1,967.50p 1362619
08/08/2022 1,966.50p 1,986.50p 1,957.50p 1,984.00p 449321
05/08/2022 1,968.50p 1,989.50p 1,951.00p 1,958.00p 517313
04/08/2022 1,935.50p 1,993.00p 1,935.50p 1,968.00p 547929
03/08/2022 1,914.50p 1,940.00p 1,896.00p 1,928.00p 664104
02/08/2022 1,911.50p 1,936.49p 1,889.50p 1,919.00p 521385
01/08/2022 1,924.50p 1,940.50p 1,904.00p 1,909.50p 980634
29/07/2022 1,889.00p 1,918.00p 1,873.00p 1,918.00p 865579
28/07/2022 1,836.50p 1,884.00p 1,809.00p 1,884.00p 928192
27/07/2022 1,802.00p 1,838.70p 1,785.00p 1,809.00p 719111
26/07/2022 1,734.50p 1,794.50p 1,731.96p 1,787.50p 1108900
25/07/2022 1,734.00p 1,745.00p 1,707.50p 1,736.50p 625173
22/07/2022 1,752.00p 1,777.00p 1,722.00p 1,735.50p 499578
21/07/2022 1,747.50p 1,793.33p 1,716.00p 1,745.50p 827147
20/07/2022 1,724.00p 1,770.00p 1,724.00p 1,749.00p 1055038
19/07/2022 1,739.00p 1,770.50p 1,711.00p 1,729.00p 987919
18/07/2022 1,761.00p 1,828.50p 1,691.50p 1,738.00p 1408624
15/07/2022 1,894.50p 1,931.50p 1,852.00p 1,882.00p 1783054
14/07/2022 2,317.00p 2,325.00p 1,914.00p 1,933.50p 2881121
13/07/2022 2,353.00p 2,373.00p 2,331.00p 2,361.00p 916336
12/07/2022 2,308.00p 2,373.00p 2,303.00p 2,357.00p 572437
11/07/2022 2,308.00p 2,327.00p 2,300.00p 2,316.00p 446944
08/07/2022 2,311.00p 2,357.00p 2,307.00p 2,335.00p 641108
07/07/2022 2,302.00p 2,330.00p 2,290.00p 2,321.00p 545924
06/07/2022 2,251.00p 2,299.00p 2,251.00p 2,293.00p 544909
05/07/2022 2,235.00p 2,242.00p 2,190.00p 2,225.00p 551685
04/07/2022 2,242.00p 2,258.00p 2,216.00p 2,228.00p 279750
01/07/2022 2,244.00p 2,258.00p 2,217.00p 2,234.00p 365372
30/06/2022 2,223.00p 2,251.00p 2,206.00p 2,244.00p 571347
29/06/2022 2,223.00p 2,247.00p 2,196.00p 2,245.00p 351003
28/06/2022 2,263.00p 2,276.00p 2,238.00p 2,240.00p 881763
27/06/2022 2,241.00p 2,265.00p 2,223.00p 2,257.00p 760955
24/06/2022 2,183.00p 2,222.00p 2,173.00p 2,219.00p 367863
23/06/2022 2,154.00p 2,178.00p 2,121.00p 2,172.00p 530774
22/06/2022 2,096.00p 2,164.00p 2,082.00p 2,162.00p 540455
21/06/2022 2,159.00p 2,163.00p 2,101.00p 2,103.00p 275033
20/06/2022 2,119.00p 2,157.00p 2,090.00p 2,157.00p 370139
17/06/2022 2,107.00p 2,139.00p 2,102.00p 2,113.00p 1332020
16/06/2022 2,156.00p 2,161.00p 2,096.00p 2,119.00p 412869
15/06/2022 2,138.00p 2,185.00p 2,136.00p 2,167.00p 478366
14/06/2022 2,150.00p 2,163.00p 2,113.00p 2,130.00p 569786
13/06/2022 2,117.00p 2,141.00p 2,076.00p 2,141.00p 619984
10/06/2022 2,190.00p 2,202.00p 2,141.00p 2,141.00p 594715
09/06/2022 2,236.00p 2,237.00p 2,189.00p 2,200.00p 600526
08/06/2022 2,260.00p 2,274.01p 2,234.00p 2,243.00p 2728171
07/06/2022 2,263.00p 2,275.00p 2,253.00p 2,262.00p 923543
06/06/2022 2,210.00p 2,288.00p 2,205.00p 2,277.00p 900091
03/06/2022 2,232.00p 2,261.00p 2,201.00p 2,201.00p 521049
02/06/2022 2,232.00p 2,261.00p 2,201.00p 2,201.00p 521049
01/06/2022 2,232.00p 2,261.00p 2,201.00p 2,201.00p 521049
31/05/2022 2,226.00p 2,231.00p 2,199.50p 2,223.00p 1762574
30/05/2022 2,239.00p 2,242.00p 2,220.00p 2,229.00p 298401
27/05/2022 2,219.00p 2,248.00p 2,207.00p 2,238.00p 435991
26/05/2022 2,194.00p 2,220.00p 2,177.00p 2,218.00p 535934
25/05/2022 2,189.00p 2,221.00p 2,177.00p 2,193.00p 543683
24/05/2022 2,212.00p 2,220.00p 2,167.00p 2,171.00p 3265800
23/05/2022 2,199.00p 2,224.00p 2,188.00p 2,220.00p 425811
20/05/2022 2,156.00p 2,210.00p 2,156.00p 2,174.00p 606455
19/05/2022 2,220.00p 2,223.69p 2,128.00p 2,147.00p 1008274
18/05/2022 2,266.00p 2,272.00p 2,227.65p 2,231.00p 497590
17/05/2022 2,289.00p 2,311.62p 2,261.00p 2,267.00p 656978
16/05/2022 2,250.00p 2,285.00p 2,234.00p 2,285.00p 653659
13/05/2022 2,236.00p 2,256.76p 2,223.00p 2,249.00p 747825
12/05/2022 2,219.00p 2,255.80p 2,196.80p 2,245.00p 844031
11/05/2022 2,288.00p 2,288.00p 2,223.00p 2,236.00p 811091
10/05/2022 2,326.00p 2,337.00p 2,279.00p 2,279.00p 663542
09/05/2022 2,310.00p 2,340.00p 2,279.00p 2,300.00p 465706
06/05/2022 2,313.00p 2,381.00p 2,306.00p 2,345.00p 595958
05/05/2022 2,400.00p 2,410.00p 2,321.00p 2,321.00p 717414
04/05/2022 2,546.00p 2,546.00p 2,430.00p 2,493.00p 984157
03/05/2022 2,520.00p 2,561.00p 2,510.72p 2,561.00p 724759
02/05/2022 2,521.00p 2,528.00p 2,490.00p 2,524.00p 575699
29/04/2022 2,521.00p 2,528.00p 2,490.00p 2,524.00p 575699
28/04/2022 2,512.00p 2,543.00p 2,492.00p 2,523.00p 455599
27/04/2022 2,513.00p 2,515.00p 2,454.00p 2,495.00p 718031
26/04/2022 2,526.00p 2,546.00p 2,511.00p 2,514.00p 839742
25/04/2022 2,510.00p 2,517.46p 2,480.00p 2,509.00p 585359
22/04/2022 2,525.00p 2,548.00p 2,499.00p 2,529.00p 595136
21/04/2022 2,496.00p 2,547.00p 2,480.00p 2,534.00p 1113423
20/04/2022 2,445.00p 2,496.69p 2,430.00p 2,486.00p 1858990
19/04/2022 2,500.00p 2,517.98p 2,431.00p 2,444.00p 385626
18/04/2022 2,499.00p 2,499.00p 2,469.00p 2,493.00p 397300
15/04/2022 2,499.00p 2,499.00p 2,469.00p 2,493.00p 397300
14/04/2022 2,499.00p 2,499.00p 2,469.00p 2,493.00p 397300
13/04/2022 2,508.00p 2,508.00p 2,464.00p 2,498.00p 467350
12/04/2022 2,521.00p 2,528.00p 2,472.50p 2,512.00p 464383
11/04/2022 2,568.00p 2,581.00p 2,536.00p 2,536.00p 632592
08/04/2022 2,591.00p 2,591.00p 2,561.00p 2,573.00p 353287
07/04/2022 2,572.00p 2,582.00p 2,520.50p 2,562.00p 562001
06/04/2022 2,555.00p 2,577.00p 2,524.00p 2,554.00p 788974
05/04/2022 2,542.00p 2,570.00p 2,517.00p 2,563.00p 624364
04/04/2022 2,572.00p 2,587.00p 2,529.00p 2,540.00p 383418
01/04/2022 2,568.00p 2,581.00p 2,540.00p 2,558.00p 386165
31/03/2022 2,609.00p 2,629.00p 2,563.00p 2,563.00p 535250
30/03/2022 2,592.00p 2,610.00p 2,543.00p 2,573.00p 502145
29/03/2022 2,601.00p 2,646.60p 2,577.00p 2,604.00p 598504
28/03/2022 2,548.00p 2,560.00p 2,524.50p 2,536.00p 698200
25/03/2022 2,580.00p 2,581.00p 2,514.00p 2,535.00p 618621
24/03/2022 2,610.00p 2,618.00p 2,570.00p 2,583.00p 528741
23/03/2022 2,620.00p 2,631.00p 2,570.00p 2,600.00p 706208
22/03/2022 2,618.00p 2,618.00p 2,547.00p 2,605.00p 703108
21/03/2022 2,612.00p 2,617.00p 2,570.00p 2,611.00p 478224
18/03/2022 2,603.00p 2,617.00p 2,560.00p 2,597.00p 1412134
17/03/2022 2,635.00p 2,648.00p 2,536.00p 2,595.00p 907536
16/03/2022 2,612.00p 2,640.00p 2,585.00p 2,631.00p 689964
15/03/2022 2,621.00p 2,634.09p 2,555.00p 2,576.00p 727882
14/03/2022 2,599.00p 2,711.00p 2,594.00p 2,653.00p 1063404
11/03/2022 2,490.00p 2,589.69p 2,489.00p 2,568.00p 866744
10/03/2022 2,434.00p 2,481.00p 2,386.00p 2,481.00p 559840
09/03/2022 2,498.00p 2,512.21p 2,420.00p 2,439.00p 578025
08/03/2022 2,418.00p 2,497.00p 2,381.00p 2,464.00p 779748
07/03/2022 2,455.00p 2,485.00p 2,346.00p 2,443.00p 1212704
04/03/2022 2,523.00p 2,637.00p 2,498.06p 2,505.00p 1038846

*Close Price adjusted for both dividends and splits