Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/04/2020 2,222.00p 2,224.00p 2,132.00p 2,216.00p 692200
08/04/2020 2,161.00p 2,204.00p 2,124.12p 2,204.00p 1031968
07/04/2020 2,219.00p 2,227.00p 2,148.00p 2,204.00p 1440152
06/04/2020 2,212.00p 2,253.00p 2,175.00p 2,175.00p 656454
03/04/2020 2,246.00p 2,250.00p 2,171.00p 2,200.00p 786147
02/04/2020 2,263.00p 2,301.00p 2,243.00p 2,255.00p 530579
01/04/2020 2,204.00p 2,291.00p 2,167.00p 2,247.00p 787229
31/03/2020 2,209.00p 2,300.00p 2,209.00p 2,230.00p 828578
30/03/2020 2,276.00p 2,298.00p 2,180.00p 2,201.00p 707675
27/03/2020 2,252.00p 2,300.00p 2,183.00p 2,244.00p 871173
26/03/2020 2,124.00p 2,316.00p 2,101.00p 2,316.00p 969735
25/03/2020 2,212.00p 2,219.00p 2,081.00p 2,168.00p 700581
24/03/2020 2,128.00p 2,137.00p 2,038.00p 2,132.00p 1113936
23/03/2020 1,973.00p 2,160.00p 1,941.00p 2,053.00p 1429471
20/03/2020 2,319.00p 2,402.00p 2,014.00p 2,053.00p 1429595
19/03/2020 2,206.00p 2,239.00p 2,076.31p 2,166.00p 1093592
18/03/2020 2,198.00p 2,327.00p 2,091.00p 2,226.00p 1887131
17/03/2020 2,128.00p 2,237.00p 2,044.00p 2,232.00p 1957546
16/03/2020 1,914.00p 2,052.00p 1,858.50p 2,027.00p 1435297
13/03/2020 1,962.00p 2,061.00p 1,924.50p 2,011.00p 1455464
12/03/2020 1,995.00p 2,001.00p 1,877.50p 1,887.00p 1783199
11/03/2020 2,102.00p 2,125.00p 2,068.00p 2,094.00p 1089164
10/03/2020 2,066.00p 2,136.00p 2,065.00p 2,078.00p 1183570
09/03/2020 2,115.00p 2,121.00p 2,035.00p 2,050.00p 1305100
06/03/2020 2,208.00p 2,210.00p 2,146.00p 2,180.00p 1169716
05/03/2020 2,172.00p 2,238.00p 2,168.00p 2,238.00p 754920
04/03/2020 2,193.00p 2,213.00p 2,161.00p 2,181.00p 610088
03/03/2020 2,164.00p 2,210.00p 2,156.00p 2,186.00p 1118721
02/03/2020 2,153.00p 2,181.00p 2,113.00p 2,140.00p 1381267
28/02/2020 2,114.00p 2,136.00p 2,079.00p 2,112.00p 1776441
27/02/2020 2,212.00p 2,234.00p 2,175.00p 2,183.00p 881822
26/02/2020 2,235.00p 2,244.00p 2,183.00p 2,239.00p 825484
25/02/2020 2,264.00p 2,281.50p 2,235.00p 2,240.00p 804385
24/02/2020 2,249.00p 2,262.00p 2,227.00p 2,262.00p 733392
21/02/2020 2,287.00p 2,293.00p 2,270.00p 2,275.00p 404727
20/02/2020 2,299.00p 2,316.00p 2,295.00p 2,298.00p 444861
19/02/2020 2,311.00p 2,324.00p 2,300.00p 2,319.00p 545693
18/02/2020 2,296.00p 2,334.00p 2,294.99p 2,310.00p 376920
17/02/2020 2,356.00p 2,356.00p 2,305.00p 2,313.00p 266867
14/02/2020 2,330.00p 2,343.00p 2,316.00p 2,326.00p 357643
13/02/2020 2,330.00p 2,330.00p 2,302.00p 2,316.00p 343642
12/02/2020 2,320.00p 2,340.00p 2,307.00p 2,315.00p 616842
11/02/2020 2,297.00p 2,319.00p 2,297.00p 2,310.00p 471193
10/02/2020 2,261.00p 2,296.00p 2,257.00p 2,296.00p 405159
07/02/2020 2,315.00p 2,320.00p 2,246.00p 2,270.00p 711312
06/02/2020 2,304.00p 2,308.00p 2,275.00p 2,275.00p 410817
05/02/2020 2,264.00p 2,296.00p 2,264.00p 2,287.00p 450848
04/02/2020 2,266.00p 2,302.00p 2,266.00p 2,280.00p 395914
03/02/2020 2,259.00p 2,276.00p 2,256.00p 2,259.00p 434976
31/01/2020 2,260.00p 2,277.00p 2,254.00p 2,259.00p 535145
30/01/2020 2,308.00p 2,308.00p 2,272.00p 2,282.00p 328225
29/01/2020 2,305.00p 2,313.00p 2,291.00p 2,304.00p 261649
28/01/2020 2,245.00p 2,301.00p 2,245.00p 2,301.00p 317867
27/01/2020 2,275.00p 2,282.00p 2,256.00p 2,256.00p 330184
24/01/2020 2,305.00p 2,317.00p 2,291.00p 2,302.00p 360954
23/01/2020 2,312.00p 2,312.00p 2,267.00p 2,268.00p 563530
22/01/2020 2,291.00p 2,308.00p 2,290.00p 2,300.00p 616626
21/01/2020 2,302.00p 2,302.00p 2,277.00p 2,295.00p 616983
20/01/2020 2,318.00p 2,331.00p 2,310.00p 2,310.00p 496712
17/01/2020 2,303.00p 2,330.00p 2,232.00p 2,330.00p 963401
16/01/2020 2,292.00p 2,340.00p 2,292.00p 2,324.00p 670786
15/01/2020 2,301.00p 2,310.01p 2,294.00p 2,307.00p 346078
14/01/2020 2,300.00p 2,324.00p 2,300.00p 2,318.00p 524297
13/01/2020 2,295.00p 2,323.00p 2,276.00p 2,306.00p 237300
10/01/2020 2,331.00p 2,331.00p 2,294.00p 2,299.00p 374120
09/01/2020 2,275.00p 2,323.00p 2,267.00p 2,313.00p 521362
08/01/2020 2,279.00p 2,291.00p 2,261.00p 2,268.00p 439188
07/01/2020 2,300.00p 2,300.00p 2,275.00p 2,289.00p 328194
06/01/2020 2,268.00p 2,293.00p 2,265.00p 2,281.00p 337218
03/01/2020 2,269.00p 2,295.00p 2,268.00p 2,290.00p 233944
02/01/2020 2,327.00p 2,330.00p 2,296.00p 2,302.00p 317670
31/12/2019 2,315.00p 2,332.00p 2,298.00p 2,309.00p 111998
30/12/2019 2,321.00p 2,325.00p 2,308.99p 2,315.00p 331654
27/12/2019 2,315.00p 2,319.00p 2,297.00p 2,317.00p 229632
24/12/2019 2,298.00p 2,306.50p 2,274.94p 2,300.00p 58208
23/12/2019 2,274.00p 2,301.00p 2,261.00p 2,298.00p 267453
20/12/2019 2,272.00p 2,276.00p 2,254.00p 2,261.00p 1042516
19/12/2019 2,263.00p 2,267.00p 2,247.00p 2,262.00p 462210
18/12/2019 2,295.00p 2,295.00p 2,244.00p 2,264.00p 321806
17/12/2019 2,295.00p 2,295.00p 2,258.00p 2,277.00p 658887
16/12/2019 2,242.00p 2,287.00p 2,212.00p 2,275.00p 575264
13/12/2019 2,176.00p 2,223.00p 2,167.00p 2,202.00p 671572
12/12/2019 2,127.00p 2,146.00p 2,111.00p 2,142.00p 377905
11/12/2019 2,132.00p 2,133.00p 2,092.00p 2,119.00p 716953
10/12/2019 2,140.00p 2,148.00p 2,115.00p 2,115.00p 587454
09/12/2019 2,113.00p 2,149.35p 2,113.00p 2,142.00p 326492
06/12/2019 2,087.00p 2,133.00p 2,087.00p 2,126.00p 418634
05/12/2019 2,093.00p 2,106.00p 2,084.00p 2,096.00p 281261
04/12/2019 2,079.00p 2,096.00p 2,067.00p 2,085.00p 431920
03/12/2019 2,117.00p 2,140.00p 2,082.00p 2,082.00p 685226
02/12/2019 2,146.00p 2,146.00p 2,121.00p 2,121.00p 1019391
29/11/2019 2,137.00p 2,159.00p 2,137.00p 2,140.00p 413819
28/11/2019 2,148.00p 2,159.00p 2,141.00p 2,159.00p 182864
27/11/2019 2,131.00p 2,148.00p 2,116.00p 2,148.00p 442610
26/11/2019 2,118.00p 2,118.00p 2,100.80p 2,117.00p 969323
25/11/2019 2,108.00p 2,121.00p 2,094.00p 2,099.00p 508016
22/11/2019 2,079.00p 2,119.00p 2,069.00p 2,109.00p 441376
21/11/2019 2,030.00p 2,069.00p 2,030.00p 2,060.00p 512817
20/11/2019 2,050.00p 2,050.00p 2,020.00p 2,027.00p 599381
19/11/2019 2,093.00p 2,102.00p 2,053.00p 2,064.00p 966433
18/11/2019 2,055.00p 2,079.00p 2,055.00p 2,079.00p 637636
15/11/2019 2,065.00p 2,065.00p 2,033.00p 2,049.00p 532032
14/11/2019 2,044.00p 2,058.00p 2,043.00p 2,051.00p 398616
13/11/2019 2,045.00p 2,055.00p 2,038.00p 2,053.00p 288696
12/11/2019 2,055.00p 2,069.00p 2,052.00p 2,065.00p 422198
11/11/2019 2,060.00p 2,069.00p 2,044.99p 2,062.00p 499877
08/11/2019 2,076.00p 2,096.00p 2,075.00p 2,080.00p 595868
07/11/2019 2,067.00p 2,100.00p 2,061.00p 2,099.00p 830383
06/11/2019 2,059.00p 2,074.00p 2,042.00p 2,053.00p 475994
05/11/2019 2,035.00p 2,063.00p 2,025.00p 2,063.00p 603528
04/11/2019 2,034.00p 2,050.00p 2,019.00p 2,035.00p 398820
01/11/2019 2,037.00p 2,037.00p 2,014.00p 2,021.00p 476866
31/10/2019 2,050.00p 2,050.00p 2,014.00p 2,022.00p 545657
30/10/2019 2,003.00p 2,032.00p 2,003.00p 2,032.00p 398043
29/10/2019 2,024.00p 2,027.00p 1,999.50p 2,017.00p 510906
28/10/2019 2,000.00p 2,024.00p 2,000.00p 2,016.00p 413314
25/10/2019 2,023.00p 2,032.00p 2,002.00p 2,014.00p 473173
24/10/2019 2,029.00p 2,054.00p 2,029.00p 2,035.00p 563348
23/10/2019 2,046.00p 2,046.00p 2,017.00p 2,037.00p 458053
22/10/2019 2,042.00p 2,050.00p 2,032.00p 2,041.00p 316829
21/10/2019 2,054.00p 2,073.00p 2,041.00p 2,041.00p 575468
18/10/2019 2,053.00p 2,066.00p 2,039.00p 2,054.00p 389658
17/10/2019 2,050.00p 2,076.00p 2,034.00p 2,053.00p 415540
16/10/2019 2,057.00p 2,070.00p 2,031.00p 2,040.00p 542826
15/10/2019 2,060.00p 2,083.00p 2,042.00p 2,070.00p 564048
14/10/2019 2,076.00p 2,078.00p 2,029.00p 2,038.00p 456666
11/10/2019 2,025.00p 2,077.00p 2,025.00p 2,076.00p 687723
10/10/2019 2,026.00p 2,048.00p 2,024.00p 2,037.00p 556232
09/10/2019 2,044.00p 2,060.00p 2,033.00p 2,033.00p 473592
08/10/2019 2,050.00p 2,070.00p 2,039.00p 2,046.00p 521680
07/10/2019 2,051.00p 2,069.00p 2,035.00p 2,045.00p 762177
04/10/2019 2,028.00p 2,062.00p 2,000.00p 2,055.00p 856173
03/10/2019 2,019.00p 2,068.00p 2,019.00p 2,035.00p 654860
02/10/2019 2,100.00p 2,107.00p 2,046.00p 2,046.00p 835822
01/10/2019 2,126.00p 2,128.00p 2,102.00p 2,121.00p 582315
30/09/2019 2,074.00p 2,142.00p 2,074.00p 2,118.00p 863817
27/09/2019 2,104.00p 2,144.50p 2,076.00p 2,084.00p 3231793
26/09/2019 2,102.00p 2,111.00p 2,090.00p 2,100.00p 2554487
25/09/2019 2,132.00p 2,136.00p 2,103.00p 2,107.00p 547543
24/09/2019 2,146.00p 2,146.00p 2,126.00p 2,136.00p 405881
23/09/2019 2,152.00p 2,152.56p 2,125.00p 2,135.00p 472800
20/09/2019 2,130.00p 2,182.00p 2,130.00p 2,147.00p 1568825
19/09/2019 2,115.00p 2,146.00p 2,110.00p 2,145.00p 505798
18/09/2019 2,121.00p 2,136.00p 2,108.00p 2,129.00p 874165
17/09/2019 2,092.00p 2,122.00p 2,082.00p 2,122.00p 508200
16/09/2019 2,111.00p 2,120.00p 2,088.00p 2,104.00p 601706
13/09/2019 2,108.00p 2,126.00p 2,095.00p 2,125.00p 656213
12/09/2019 2,099.00p 2,113.00p 2,092.00p 2,113.00p 622626
11/09/2019 2,104.00p 2,132.00p 2,099.00p 2,099.00p 846877
10/09/2019 2,076.00p 2,110.00p 2,069.00p 2,100.00p 778097
09/09/2019 2,077.00p 2,092.96p 2,055.00p 2,064.00p 364859
06/09/2019 2,071.00p 2,079.00p 2,062.00p 2,073.00p 414036
05/09/2019 2,044.00p 2,067.00p 2,044.00p 2,067.00p 619367
04/09/2019 2,108.00p 2,143.00p 2,086.00p 2,095.00p 568999
03/09/2019 2,177.00p 2,177.00p 2,122.00p 2,129.00p 517674
02/09/2019 2,146.00p 2,164.00p 2,140.00p 2,161.00p 622417
30/08/2019 2,108.00p 2,147.00p 2,108.00p 2,147.00p 526142
29/08/2019 2,118.00p 2,133.00p 2,106.00p 2,120.00p 471839
28/08/2019 2,149.00p 2,153.00p 2,120.00p 2,124.00p 671671
27/08/2019 2,151.00p 2,169.00p 2,135.00p 2,165.00p 1183372
23/08/2019 2,169.00p 2,175.00p 2,156.00p 2,157.00p 494909
22/08/2019 2,174.00p 2,184.00p 2,150.00p 2,160.00p 712270
21/08/2019 2,175.00p 2,180.00p 2,157.21p 2,175.00p 463181
20/08/2019 2,185.00p 2,205.50p 2,175.00p 2,175.00p 959070
19/08/2019 2,150.00p 2,179.00p 2,150.00p 2,175.00p 644144
16/08/2019 2,121.00p 2,151.00p 2,118.00p 2,150.00p 872944
15/08/2019 2,123.00p 2,130.00p 2,103.00p 2,115.00p 902474
14/08/2019 2,097.00p 2,155.00p 2,081.00p 2,115.00p 1996158
13/08/2019 2,031.00p 2,039.00p 1,989.00p 2,032.00p 882889
12/08/2019 2,064.00p 2,074.00p 2,014.00p 2,014.00p 680808
09/08/2019 2,071.00p 2,078.00p 2,041.00p 2,051.00p 672683
08/08/2019 2,075.00p 2,091.00p 2,035.00p 2,061.00p 696777
07/08/2019 2,091.00p 2,095.00p 2,058.00p 2,071.00p 428147
06/08/2019 2,085.00p 2,107.00p 2,070.00p 2,073.00p 595908
05/08/2019 2,126.00p 2,136.00p 2,085.00p 2,085.00p 677736
02/08/2019 2,154.00p 2,170.00p 2,138.00p 2,146.00p 667357
01/08/2019 2,166.00p 2,190.00p 2,165.00p 2,170.00p 534189
31/07/2019 2,182.00p 2,190.00p 2,147.00p 2,167.00p 1065052
30/07/2019 2,242.00p 2,244.00p 2,185.00p 2,185.00p 699839
29/07/2019 2,223.00p 2,247.00p 2,223.00p 2,235.00p 571621
26/07/2019 2,237.00p 2,237.00p 2,209.00p 2,227.00p 507648
25/07/2019 2,231.00p 2,249.00p 2,223.00p 2,227.00p 450058
24/07/2019 2,250.00p 2,263.00p 2,208.00p 2,221.00p 749703
23/07/2019 2,271.00p 2,280.00p 2,257.00p 2,257.00p 323546
22/07/2019 2,273.00p 2,283.00p 2,264.00p 2,268.00p 322750
19/07/2019 2,283.00p 2,290.00p 2,272.00p 2,281.00p 472330
18/07/2019 2,251.00p 2,285.00p 2,251.00p 2,275.00p 476689
17/07/2019 2,285.00p 2,297.00p 2,251.00p 2,272.00p 710596
16/07/2019 2,259.00p 2,286.00p 2,255.00p 2,278.00p 530537
15/07/2019 2,230.00p 2,271.00p 2,186.00p 2,271.00p 532619
12/07/2019 2,285.00p 2,288.99p 2,264.00p 2,273.00p 263100
11/07/2019 2,289.00p 2,290.00p 2,266.00p 2,266.00p 553882
10/07/2019 2,270.00p 2,287.00p 2,270.00p 2,285.00p 460308
09/07/2019 2,278.00p 2,291.00p 2,268.00p 2,291.00p 453157
08/07/2019 2,287.00p 2,287.00p 2,269.00p 2,279.00p 278610
05/07/2019 2,297.00p 2,298.00p 2,270.00p 2,276.00p 324896
04/07/2019 2,293.00p 2,299.00p 2,289.00p 2,289.00p 353185
03/07/2019 2,260.00p 2,300.00p 2,253.00p 2,300.00p 602280
02/07/2019 2,249.00p 2,267.00p 2,238.00p 2,250.00p 506443
01/07/2019 2,220.00p 2,239.00p 2,217.00p 2,229.00p 494238

*Close Price adjusted for both dividends and splits