Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
26/05/2021 2,944.00p 2,981.00p 2,943.00p 2,949.00p 356129
25/05/2021 2,918.00p 2,944.00p 2,882.17p 2,940.00p 369914
24/05/2021 2,945.00p 2,950.00p 2,908.00p 2,908.00p 259377
21/05/2021 2,959.00p 2,964.00p 2,931.74p 2,938.00p 349181
20/05/2021 2,963.00p 2,969.00p 2,940.81p 2,957.00p 418300
19/05/2021 2,937.00p 2,956.02p 2,914.00p 2,950.00p 447714
18/05/2021 2,969.00p 2,979.00p 2,942.00p 2,950.00p 406784
17/05/2021 2,945.00p 2,954.00p 2,934.85p 2,948.00p 331313
14/05/2021 2,928.00p 2,950.22p 2,921.00p 2,945.00p 313127
13/05/2021 2,866.00p 2,867.00p 2,837.77p 2,899.00p 449867
12/05/2021 2,906.00p 2,918.00p 2,875.00p 2,876.00p 332727
11/05/2021 2,961.00p 2,967.00p 2,886.00p 2,913.00p 472954
10/05/2021 2,980.00p 2,988.00p 2,955.99p 2,978.00p 487846
07/05/2021 2,967.00p 2,984.00p 2,947.00p 2,978.00p 555003
06/05/2021 3,043.00p 3,069.01p 2,956.00p 2,964.00p 783102
05/05/2021 3,110.00p 3,127.00p 3,102.00p 3,110.00p 388996
04/05/2021 3,131.00p 3,156.00p 3,099.00p 3,112.00p 422786
03/05/2021 3,148.00p 3,246.00p 3,122.99p 3,129.00p 486177
30/04/2021 3,148.00p 3,246.00p 3,122.99p 3,129.00p 486177
29/04/2021 3,138.00p 3,167.00p 3,133.00p 3,145.00p 283751
28/04/2021 3,171.00p 3,189.00p 3,131.00p 3,142.00p 524709
27/04/2021 3,212.00p 3,240.92p 3,154.00p 3,170.00p 517587
26/04/2021 3,200.00p 3,240.00p 3,188.01p 3,208.00p 470338
23/04/2021 3,182.00p 3,198.00p 3,163.00p 3,195.00p 584872
22/04/2021 3,225.00p 3,257.00p 3,188.00p 3,190.00p 512386
21/04/2021 3,143.00p 3,241.00p 3,136.00p 3,204.00p 634630
20/04/2021 3,185.00p 3,199.00p 3,137.00p 3,142.00p 530240
19/04/2021 3,202.00p 3,237.00p 3,178.88p 3,194.00p 403672
16/04/2021 3,211.00p 3,214.00p 3,178.00p 3,200.00p 654562
15/04/2021 3,202.00p 3,207.00p 3,178.00p 3,207.00p 357584
14/04/2021 3,212.00p 3,225.00p 3,180.32p 3,197.00p 263674
13/04/2021 3,210.00p 3,227.00p 3,170.00p 3,204.00p 256609
12/04/2021 3,145.00p 3,216.00p 3,145.00p 3,204.00p 389669
09/04/2021 3,197.00p 3,198.00p 3,150.00p 3,150.00p 455781
08/04/2021 3,134.00p 3,200.00p 3,117.97p 3,190.00p 448255
07/04/2021 3,130.00p 3,144.00p 3,106.00p 3,131.00p 495315
06/04/2021 3,086.00p 3,124.00p 3,086.00p 3,122.00p 419200
02/04/2021 3,143.00p 3,143.00p 3,036.00p 3,057.00p 447304
01/04/2021 3,143.00p 3,143.00p 3,036.00p 3,057.00p 447304
31/03/2021 3,045.00p 3,134.00p 3,034.00p 3,101.00p 960717
30/03/2021 2,993.00p 3,051.00p 2,980.00p 3,039.00p 426104
29/03/2021 3,047.00p 3,050.96p 2,976.00p 2,981.00p 528671
26/03/2021 2,990.00p 3,052.00p 2,973.00p 3,039.00p 399278
25/03/2021 2,989.00p 3,023.00p 2,978.00p 2,989.00p 369007
24/03/2021 3,040.00p 3,086.90p 2,989.00p 2,993.00p 482630
23/03/2021 2,981.00p 3,048.00p 2,961.00p 3,046.00p 359129
22/03/2021 2,959.00p 3,006.00p 2,948.00p 2,986.00p 283030
19/03/2021 2,975.00p 3,012.00p 2,971.00p 2,975.00p 1064286
18/03/2021 2,984.00p 2,993.00p 2,963.00p 2,987.00p 458844
17/03/2021 2,960.00p 2,985.00p 2,950.00p 2,973.00p 376532
16/03/2021 2,935.00p 2,974.00p 2,910.00p 2,965.00p 366519
15/03/2021 2,957.00p 2,966.00p 2,895.00p 2,912.00p 270024
12/03/2021 2,928.00p 2,956.00p 2,916.00p 2,944.00p 293955
11/03/2021 2,951.00p 2,995.00p 2,938.00p 2,938.00p 469208
10/03/2021 2,938.00p 2,944.00p 2,911.00p 2,944.00p 489330
09/03/2021 2,938.00p 2,953.00p 2,901.00p 2,948.00p 659147
08/03/2021 2,962.00p 2,967.00p 2,878.99p 2,932.00p 606476
05/03/2021 3,020.00p 3,034.93p 2,938.00p 2,959.00p 822268
04/03/2021 3,200.00p 3,249.00p 3,045.00p 3,063.00p 858848
03/03/2021 3,225.00p 3,238.00p 3,132.00p 3,147.00p 680558
02/03/2021 3,134.00p 3,238.00p 3,133.00p 3,200.00p 466094
01/03/2021 3,105.00p 3,156.00p 3,105.00p 3,127.00p 406764
26/02/2021 3,086.00p 3,123.00p 3,064.00p 3,088.00p 807950
25/02/2021 3,071.00p 3,121.00p 3,051.00p 3,107.00p 380620
24/02/2021 3,078.00p 3,119.00p 3,066.00p 3,091.00p 279867
23/02/2021 3,082.00p 3,105.00p 3,009.00p 3,089.00p 338215
22/02/2021 3,049.00p 3,099.00p 3,035.00p 3,081.00p 410394
19/02/2021 3,057.00p 3,106.00p 3,054.07p 3,067.00p 461702
18/02/2021 3,053.00p 3,075.00p 3,035.00p 3,052.00p 347354
17/02/2021 3,099.00p 3,114.00p 3,048.00p 3,060.00p 313106
16/02/2021 3,059.00p 3,105.00p 3,053.00p 3,100.00p 354324
15/02/2021 3,022.00p 3,075.00p 2,996.00p 3,057.00p 298861
12/02/2021 2,999.00p 3,027.96p 2,986.00p 2,997.00p 193010
11/02/2021 2,923.00p 2,988.49p 2,923.00p 2,982.00p 230595
10/02/2021 2,985.00p 2,985.00p 2,934.00p 2,940.00p 296627
09/02/2021 2,914.00p 2,952.00p 2,899.00p 2,951.00p 400157
08/02/2021 2,938.00p 2,952.00p 2,891.00p 2,917.00p 229529
05/02/2021 2,957.00p 2,967.00p 2,926.00p 2,950.00p 338972
04/02/2021 2,944.00p 2,987.00p 2,927.00p 2,959.00p 328164
03/02/2021 2,969.00p 2,974.00p 2,941.00p 2,941.00p 264465
02/02/2021 2,924.00p 2,954.00p 2,910.00p 2,949.00p 330209
01/02/2021 2,885.00p 2,933.00p 2,885.00p 2,919.00p 356132
29/01/2021 2,942.00p 2,942.00p 2,881.00p 2,882.00p 531726
28/01/2021 2,955.00p 2,977.00p 2,911.00p 2,947.00p 396060
27/01/2021 2,936.00p 3,003.00p 2,929.00p 2,969.00p 539607
26/01/2021 2,974.00p 2,974.00p 2,918.00p 2,939.00p 428716
25/01/2021 2,945.00p 2,966.00p 2,934.00p 2,945.00p 259682
22/01/2021 2,972.00p 2,983.00p 2,947.00p 2,955.00p 340566
21/01/2021 2,911.00p 2,945.00p 2,911.00p 2,943.00p 304357
20/01/2021 2,925.00p 2,936.00p 2,909.00p 2,920.00p 468062
19/01/2021 2,931.00p 2,948.00p 2,895.00p 2,918.00p 348956
18/01/2021 2,924.00p 2,948.00p 2,909.00p 2,929.00p 236870
15/01/2021 2,941.00p 2,950.00p 2,896.00p 2,923.00p 432495
14/01/2021 2,953.00p 2,958.00p 2,925.00p 2,951.00p 360769
13/01/2021 2,955.00p 2,971.00p 2,928.00p 2,948.00p 428518
12/01/2021 3,000.00p 3,011.00p 2,953.00p 2,961.00p 228718
11/01/2021 2,976.00p 3,008.00p 2,960.00p 2,975.00p 350515
08/01/2021 2,989.00p 2,994.00p 2,955.00p 2,964.00p 412169
07/01/2021 3,025.00p 3,034.00p 2,959.00p 2,977.00p 443065
06/01/2021 3,043.00p 3,054.00p 3,003.00p 3,019.00p 407688
05/01/2021 2,984.00p 3,045.00p 2,959.00p 3,029.00p 292886
04/01/2021 2,939.00p 3,004.00p 2,921.00p 2,999.00p 456820
31/12/2020 2,923.00p 2,959.00p 2,906.00p 2,906.00p 155646
30/12/2020 3,022.00p 3,033.00p 2,968.00p 2,972.00p 191310
29/12/2020 2,951.00p 3,036.00p 2,951.00p 3,022.00p 408386
28/12/2020 2,941.00p 2,972.69p 2,918.00p 2,923.00p 136057
24/12/2020 2,941.00p 2,972.69p 2,918.00p 2,923.00p 136057
23/12/2020 2,965.00p 2,974.00p 2,944.00p 2,945.00p 168215
22/12/2020 2,977.00p 2,990.00p 2,950.00p 2,966.00p 187451
21/12/2020 2,935.00p 2,981.00p 2,927.00p 2,972.00p 384173
18/12/2020 2,958.00p 2,970.00p 2,924.00p 2,943.00p 789389
17/12/2020 2,963.00p 2,992.00p 2,946.00p 2,949.00p 473728
16/12/2020 2,859.00p 2,955.00p 2,849.00p 2,947.00p 588129
15/12/2020 2,863.00p 2,875.00p 2,848.00p 2,852.00p 393494
14/12/2020 2,879.00p 2,892.00p 2,854.00p 2,865.00p 555781
11/12/2020 2,866.00p 2,887.00p 2,845.00p 2,870.00p 814477
10/12/2020 2,814.00p 2,865.00p 2,803.00p 2,854.00p 583468
09/12/2020 2,830.00p 2,830.00p 2,782.00p 2,798.00p 658520
08/12/2020 2,793.00p 2,831.00p 2,783.00p 2,824.00p 353764
07/12/2020 2,827.00p 2,845.00p 2,793.00p 2,798.00p 578208
04/12/2020 2,872.00p 2,889.00p 2,835.00p 2,835.00p 494234
03/12/2020 2,875.00p 2,887.00p 2,824.00p 2,869.00p 766602
02/12/2020 2,872.00p 2,900.00p 2,858.00p 2,891.00p 337724
01/12/2020 2,848.00p 2,888.00p 2,820.00p 2,887.00p 446176
30/11/2020 2,842.00p 2,887.00p 2,828.00p 2,857.00p 835630
27/11/2020 2,816.00p 2,848.00p 2,786.00p 2,847.00p 822389
26/11/2020 2,824.00p 2,835.00p 2,793.00p 2,823.00p 278314
25/11/2020 2,824.00p 2,851.00p 2,807.00p 2,819.00p 644090
24/11/2020 2,882.00p 2,895.00p 2,813.99p 2,835.00p 885410
23/11/2020 2,929.00p 2,938.00p 2,876.00p 2,876.00p 644067
20/11/2020 2,940.00p 2,940.00p 2,890.00p 2,931.00p 435537
19/11/2020 2,900.00p 2,939.00p 2,877.00p 2,939.00p 601991
18/11/2020 2,893.00p 2,911.00p 2,886.00p 2,893.00p 498611
17/11/2020 2,867.00p 2,901.00p 2,853.00p 2,897.00p 541549
16/11/2020 2,898.00p 2,900.00p 2,864.00p 2,875.00p 739038
13/11/2020 2,883.00p 2,922.00p 2,875.72p 2,902.00p 520770
12/11/2020 2,865.00p 2,898.00p 2,836.00p 2,898.00p 505193
10/11/2020 2,809.00p 2,828.00p 2,751.00p 2,805.00p 1496860
09/11/2020 2,965.00p 2,982.00p 2,807.00p 2,810.00p 1025194
06/11/2020 2,942.00p 2,966.00p 2,906.00p 2,944.00p 536990
05/11/2020 2,951.00p 2,954.00p 2,914.00p 2,918.00p 470526
04/11/2020 2,831.00p 2,939.00p 2,825.00p 2,934.00p 627572
03/11/2020 2,790.00p 2,864.00p 2,790.00p 2,864.00p 455964
02/11/2020 2,760.00p 2,814.00p 2,744.00p 2,785.00p 470100
30/10/2020 2,735.00p 2,777.00p 2,735.00p 2,750.00p 618191
29/10/2020 2,780.00p 2,795.00p 2,744.00p 2,755.00p 699656
28/10/2020 2,740.00p 2,799.00p 2,731.00p 2,781.00p 670127
27/10/2020 2,755.00p 2,794.00p 2,736.00p 2,757.00p 523338
26/10/2020 2,770.00p 2,792.00p 2,754.00p 2,758.00p 295766
23/10/2020 2,783.00p 2,802.00p 2,768.00p 2,780.00p 394298
22/10/2020 2,773.00p 2,797.02p 2,751.00p 2,782.00p 265498
21/10/2020 2,781.00p 2,787.00p 2,749.00p 2,773.00p 397621
20/10/2020 2,742.00p 2,790.00p 2,729.03p 2,783.00p 470391
19/10/2020 2,760.00p 2,791.00p 2,739.00p 2,739.00p 282492
16/10/2020 2,735.00p 2,779.00p 2,730.00p 2,754.00p 427078
15/10/2020 2,713.00p 2,731.00p 2,684.00p 2,712.00p 565759
14/10/2020 2,710.00p 2,727.00p 2,696.00p 2,723.00p 623621
13/10/2020 2,704.00p 2,716.50p 2,684.00p 2,705.00p 391324
12/10/2020 2,682.00p 2,708.00p 2,675.00p 2,694.00p 262622
09/10/2020 2,666.00p 2,691.00p 2,657.00p 2,684.00p 378535
08/10/2020 2,659.00p 2,670.00p 2,625.00p 2,659.00p 441365
07/10/2020 2,652.00p 2,678.00p 2,621.00p 2,657.00p 499378
06/10/2020 2,698.00p 2,706.43p 2,635.00p 2,652.00p 371681
05/10/2020 2,684.00p 2,706.00p 2,654.60p 2,705.00p 384308
02/10/2020 2,631.00p 2,673.00p 2,604.00p 2,673.00p 434682
01/10/2020 2,650.00p 2,650.00p 2,605.60p 2,642.00p 455669
30/09/2020 2,583.00p 2,624.00p 2,578.00p 2,611.00p 481685
29/09/2020 2,642.00p 2,658.98p 2,576.00p 2,590.00p 2547498
28/09/2020 2,692.00p 2,702.00p 2,650.00p 2,653.00p 1321749
25/09/2020 2,737.00p 2,741.00p 2,661.00p 2,688.00p 552516
24/09/2020 2,760.00p 2,760.00p 2,723.00p 2,737.00p 414631
23/09/2020 2,722.00p 2,769.00p 2,710.00p 2,762.00p 441142
22/09/2020 2,771.00p 2,786.00p 2,695.00p 2,700.00p 714060
21/09/2020 2,812.00p 2,824.00p 2,747.98p 2,775.00p 340091
18/09/2020 2,797.00p 2,846.00p 2,783.00p 2,818.00p 897354
17/09/2020 2,732.00p 2,806.00p 2,726.00p 2,798.00p 493556
16/09/2020 2,707.00p 2,762.00p 2,678.00p 2,756.00p 709075
15/09/2020 2,722.00p 2,759.00p 2,687.00p 2,709.00p 631746
14/09/2020 2,721.00p 2,729.00p 2,699.00p 2,707.00p 374173
11/09/2020 2,690.00p 2,699.00p 2,659.00p 2,698.00p 417702
10/09/2020 2,661.00p 2,673.00p 2,628.00p 2,670.00p 513435
09/09/2020 2,625.00p 2,686.00p 2,593.00p 2,661.00p 735688
08/09/2020 2,598.00p 2,604.00p 2,548.98p 2,604.00p 604216
07/09/2020 2,594.00p 2,594.00p 2,555.00p 2,578.00p 458713
04/09/2020 2,553.00p 2,583.00p 2,534.00p 2,556.00p 661850
03/09/2020 2,605.00p 2,613.00p 2,561.00p 2,568.00p 632176
02/09/2020 2,663.00p 2,682.00p 2,638.00p 2,681.00p 556470
01/09/2020 2,638.00p 2,638.00p 2,603.00p 2,625.00p 663833
31/08/2020 2,663.00p 2,667.00p 2,637.00p 2,637.00p 380982
28/08/2020 2,663.00p 2,667.00p 2,637.00p 2,637.00p 380982
27/08/2020 2,648.00p 2,674.00p 2,644.00p 2,644.00p 310557
26/08/2020 2,645.00p 2,656.00p 2,634.00p 2,656.00p 303958
25/08/2020 2,682.00p 2,706.00p 2,638.00p 2,640.00p 361553
24/08/2020 2,671.00p 2,698.00p 2,659.00p 2,676.00p 257319
21/08/2020 2,662.00p 2,679.00p 2,631.00p 2,666.00p 344373
20/08/2020 2,673.00p 2,699.00p 2,659.00p 2,660.00p 394930
19/08/2020 2,691.00p 2,701.35p 2,666.00p 2,680.00p 704737
18/08/2020 2,704.00p 2,721.07p 2,683.00p 2,698.00p 464528
17/08/2020 2,652.00p 2,717.00p 2,652.00p 2,712.00p 295023
14/08/2020 2,710.00p 2,726.00p 2,675.00p 2,688.00p 271389

*Close Price adjusted for both dividends and splits