Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
28/06/2019 2,173.00p 2,211.00p 2,173.00p 2,208.00p 629158
27/06/2019 2,191.00p 2,197.00p 2,168.00p 2,180.00p 515696
26/06/2019 2,194.00p 2,233.00p 2,192.00p 2,192.00p 791228
25/06/2019 2,181.00p 2,201.00p 2,175.97p 2,194.00p 723417
24/06/2019 2,171.00p 2,216.00p 2,151.00p 2,191.00p 1079186
21/06/2019 2,098.00p 2,113.01p 2,098.00p 2,112.00p 1613785
20/06/2019 2,087.00p 2,100.00p 2,084.00p 2,098.00p 637653
19/06/2019 2,083.00p 2,096.00p 2,079.00p 2,085.00p 740442
18/06/2019 2,101.00p 2,101.00p 2,077.00p 2,088.00p 550471
17/06/2019 2,085.00p 2,099.00p 2,075.50p 2,095.00p 686840
14/06/2019 2,075.00p 2,085.00p 2,067.00p 2,078.00p 380634
13/06/2019 2,091.00p 2,094.00p 2,078.54p 2,085.00p 498532
12/06/2019 2,077.00p 2,089.00p 2,075.00p 2,085.00p 641397
11/06/2019 2,094.00p 2,094.00p 2,069.00p 2,082.00p 703438
10/06/2019 2,103.00p 2,103.00p 2,079.00p 2,089.00p 298705
07/06/2019 2,085.00p 2,097.00p 2,083.00p 2,090.00p 758294
06/06/2019 2,098.00p 2,102.00p 2,086.00p 2,086.00p 540029
05/06/2019 2,080.00p 2,092.00p 2,071.50p 2,087.00p 464221
04/06/2019 2,061.00p 2,081.00p 2,048.00p 2,075.00p 565683
03/06/2019 2,049.00p 2,076.00p 2,046.00p 2,066.00p 848040
31/05/2019 2,057.00p 2,065.00p 2,046.00p 2,062.00p 783388
30/05/2019 2,054.00p 2,072.00p 2,051.00p 2,072.00p 337527
29/05/2019 2,070.00p 2,091.00p 2,044.00p 2,049.00p 492900
28/05/2019 2,057.00p 2,110.00p 2,053.00p 2,093.00p 1894368
24/05/2019 2,034.00p 2,063.00p 2,026.00p 2,049.00p 963527
23/05/2019 2,037.00p 2,056.00p 2,019.00p 2,032.00p 692785
22/05/2019 2,062.00p 2,070.51p 2,037.00p 2,050.00p 576648
21/05/2019 2,078.00p 2,078.00p 2,045.00p 2,063.00p 956505
20/05/2019 2,105.00p 2,111.00p 2,057.00p 2,064.00p 791546
17/05/2019 2,129.00p 2,130.94p 2,093.00p 2,105.00p 472609
16/05/2019 2,055.00p 2,129.00p 2,047.00p 2,120.00p 741117
15/05/2019 2,065.00p 2,069.00p 2,041.00p 2,052.00p 1822017
14/05/2019 2,028.00p 2,060.00p 2,021.00p 2,060.00p 631907
13/05/2019 2,044.00p 2,058.00p 2,028.00p 2,028.00p 647464
10/05/2019 2,043.00p 2,076.00p 2,039.00p 2,057.00p 560642
09/05/2019 2,054.00p 2,064.00p 2,037.00p 2,043.00p 659324
08/05/2019 2,090.00p 2,134.00p 2,086.00p 2,132.00p 2149265
07/05/2019 2,173.00p 2,195.00p 2,140.00p 2,140.00p 554617
03/05/2019 2,174.00p 2,187.01p 2,150.00p 2,179.00p 1023137
02/05/2019 2,180.00p 2,199.00p 2,170.00p 2,187.00p 360458
01/05/2019 2,195.00p 2,216.00p 2,195.00p 2,208.00p 194363
30/04/2019 2,217.00p 2,218.00p 2,201.00p 2,204.00p 597573
29/04/2019 2,220.00p 2,220.00p 2,189.00p 2,205.00p 513975
26/04/2019 2,235.00p 2,235.00p 2,185.00p 2,220.00p 727396
25/04/2019 2,266.00p 2,269.00p 2,235.00p 2,242.00p 434286
24/04/2019 2,249.00p 2,262.00p 2,232.00p 2,262.00p 510703
23/04/2019 2,242.00p 2,255.00p 2,222.00p 2,242.00p 349250
18/04/2019 2,236.00p 2,246.54p 2,222.00p 2,233.00p 463756
17/04/2019 2,290.00p 2,290.00p 2,232.00p 2,241.00p 528631
16/04/2019 2,249.00p 2,281.00p 2,238.00p 2,281.00p 317947
15/04/2019 2,240.00p 2,252.00p 2,235.00p 2,246.00p 308822
12/04/2019 2,244.00p 2,244.00p 2,212.00p 2,239.00p 427994
11/04/2019 2,230.00p 2,245.00p 2,217.00p 2,224.00p 353211
10/04/2019 2,218.00p 2,230.00p 2,208.00p 2,224.00p 365622
09/04/2019 2,230.00p 2,236.00p 2,207.00p 2,207.00p 402303
08/04/2019 2,237.00p 2,258.00p 2,223.00p 2,224.00p 389761
05/04/2019 2,234.00p 2,260.00p 2,227.00p 2,239.00p 483538
04/04/2019 2,220.00p 2,240.00p 2,212.00p 2,232.00p 454983
03/04/2019 2,210.00p 2,228.00p 2,194.00p 2,227.00p 767744
02/04/2019 2,184.00p 2,204.00p 2,175.00p 2,200.00p 483448
01/04/2019 2,152.00p 2,175.00p 2,152.00p 2,168.00p 410944
29/03/2019 2,155.00p 2,172.00p 2,155.00p 2,170.00p 495109
28/03/2019 2,138.00p 2,162.00p 2,130.00p 2,152.00p 346817
27/03/2019 2,130.00p 2,141.00p 2,126.00p 2,137.00p 282698
26/03/2019 2,156.00p 2,157.40p 2,136.00p 2,138.00p 341724
25/03/2019 2,145.00p 2,151.00p 2,129.00p 2,147.00p 456889
22/03/2019 2,160.00p 2,169.00p 2,141.00p 2,142.00p 358407
21/03/2019 2,133.00p 2,160.00p 2,125.00p 2,160.00p 441067
20/03/2019 2,183.00p 2,193.00p 2,146.00p 2,146.00p 486721
19/03/2019 2,178.00p 2,188.00p 2,169.00p 2,181.00p 392162
18/03/2019 2,190.00p 2,190.00p 2,161.00p 2,175.00p 377718
15/03/2019 2,185.00p 2,190.00p 2,159.00p 2,187.00p 1131430
14/03/2019 2,140.00p 2,174.00p 2,137.00p 2,166.00p 581101
13/03/2019 2,127.00p 2,145.00p 2,127.00p 2,142.00p 508059
12/03/2019 2,104.00p 2,133.00p 2,084.00p 2,133.00p 842241
11/03/2019 2,153.00p 2,153.00p 2,090.00p 2,100.00p 686334
08/03/2019 2,081.00p 2,143.00p 2,079.00p 2,140.00p 752080
07/03/2019 2,098.00p 2,145.00p 2,052.00p 2,088.00p 1093480
06/03/2019 2,190.00p 2,206.00p 2,185.00p 2,191.00p 565654
05/03/2019 2,202.00p 2,211.00p 2,181.00p 2,192.00p 405234
04/03/2019 2,211.00p 2,227.00p 2,189.00p 2,193.00p 431941
01/03/2019 2,202.00p 2,205.00p 2,185.00p 2,202.00p 442950
28/02/2019 2,169.00p 2,192.00p 2,160.00p 2,182.00p 755686
27/02/2019 2,187.00p 2,196.00p 2,164.00p 2,169.00p 553935
26/02/2019 2,186.00p 2,201.00p 2,165.00p 2,182.00p 310831
25/02/2019 2,177.00p 2,189.00p 2,175.00p 2,187.00p 487106
22/02/2019 2,185.00p 2,191.00p 2,175.00p 2,185.00p 545575
21/02/2019 2,190.00p 2,199.00p 2,171.00p 2,171.00p 416606
20/02/2019 2,148.00p 2,188.00p 2,144.00p 2,184.00p 603109
19/02/2019 2,130.00p 2,153.00p 2,130.00p 2,153.00p 375781
18/02/2019 2,135.00p 2,158.00p 2,131.00p 2,131.00p 274088
15/02/2019 2,138.00p 2,157.00p 2,134.00p 2,144.00p 687673
14/02/2019 2,161.00p 2,189.00p 2,143.00p 2,147.00p 372691
13/02/2019 2,144.00p 2,172.00p 2,138.00p 2,172.00p 385594
12/02/2019 2,143.00p 2,147.79p 2,121.00p 2,130.00p 482442
11/02/2019 2,150.00p 2,165.00p 2,098.00p 2,129.00p 709968
08/02/2019 2,148.00p 2,158.00p 2,140.00p 2,140.00p 337674
07/02/2019 2,142.00p 2,155.00p 2,137.00p 2,139.00p 454169
06/02/2019 2,165.00p 2,165.00p 2,128.00p 2,146.00p 449916
05/02/2019 2,130.00p 2,162.00p 2,125.00p 2,155.00p 544948
04/02/2019 2,123.00p 2,145.00p 2,113.00p 2,133.00p 393220
01/02/2019 2,068.00p 2,119.00p 2,068.00p 2,114.00p 280165
31/01/2019 2,091.00p 2,115.00p 2,068.00p 2,071.00p 624966
30/01/2019 2,103.00p 2,126.00p 2,080.00p 2,102.00p 407817
29/01/2019 2,065.00p 2,102.00p 2,059.00p 2,092.00p 368185
28/01/2019 2,085.00p 2,094.00p 2,058.00p 2,065.00p 354608
25/01/2019 2,132.00p 2,135.00p 2,088.00p 2,090.00p 398710
24/01/2019 2,119.00p 2,130.00p 2,094.00p 2,125.00p 459117
23/01/2019 2,120.00p 2,133.00p 2,104.00p 2,107.00p 310719
22/01/2019 2,115.00p 2,131.00p 2,103.00p 2,117.00p 356950
21/01/2019 2,111.00p 2,125.00p 2,099.87p 2,110.00p 209281
18/01/2019 2,075.00p 2,109.00p 2,072.00p 2,100.00p 331812
17/01/2019 2,066.00p 2,073.00p 2,052.00p 2,062.00p 346055
16/01/2019 2,069.00p 2,074.00p 2,051.00p 2,072.00p 601979
15/01/2019 2,036.00p 2,072.00p 2,036.00p 2,064.00p 570682
14/01/2019 2,026.00p 2,043.00p 2,005.00p 2,028.00p 376830
11/01/2019 2,044.00p 2,053.00p 2,018.00p 2,025.00p 453966
10/01/2019 2,038.00p 2,045.00p 2,005.00p 2,037.00p 395916
09/01/2019 2,037.00p 2,074.00p 2,028.00p 2,038.00p 614194
08/01/2019 1,981.00p 2,025.00p 1,981.00p 2,020.00p 769515
07/01/2019 2,014.00p 2,028.00p 1,970.50p 1,979.50p 600800
04/01/2019 2,024.00p 2,025.00p 1,999.55p 2,018.00p 512964
03/01/2019 2,010.00p 2,033.00p 2,000.00p 2,006.00p 400642
02/01/2019 2,025.00p 2,030.00p 2,000.00p 2,027.00p 501598
31/12/2018 2,030.00p 2,047.00p 2,024.00p 2,047.00p 139220
28/12/2018 2,001.00p 2,028.00p 1,987.61p 2,023.00p 396247
27/12/2018 1,994.00p 2,000.00p 1,965.50p 1,985.00p 393929
24/12/2018 1,952.50p 1,987.00p 1,952.50p 1,982.50p 105655
21/12/2018 1,973.50p 1,984.50p 1,954.00p 1,977.00p 1376136
20/12/2018 1,939.50p 1,978.00p 1,912.50p 1,975.50p 538470
19/12/2018 1,966.50p 1,967.00p 1,944.00p 1,960.00p 562681
18/12/2018 1,948.00p 1,972.50p 1,917.50p 1,958.00p 308928
17/12/2018 1,989.50p 1,990.00p 1,950.00p 1,959.50p 412354
14/12/2018 1,955.50p 1,990.50p 1,954.00p 1,980.50p 581336
13/12/2018 1,987.50p 1,997.00p 1,967.50p 1,968.50p 543196
12/12/2018 1,999.00p 2,031.00p 1,995.00p 1,997.50p 561190
11/12/2018 2,005.00p 2,016.00p 1,970.50p 1,995.50p 496959
10/12/2018 2,000.00p 2,018.00p 1,994.00p 1,995.50p 595067
07/12/2018 2,005.00p 2,035.00p 2,004.00p 2,007.00p 675902
06/12/2018 2,063.00p 2,064.00p 1,993.00p 1,994.50p 887290
05/12/2018 2,080.00p 2,107.00p 2,070.00p 2,079.00p 524851
04/12/2018 2,106.00p 2,131.00p 2,089.00p 2,107.00p 616898
03/12/2018 2,113.00p 2,124.00p 2,087.00p 2,105.00p 457396
30/11/2018 2,107.00p 2,107.00p 2,075.00p 2,084.00p 2002688
29/11/2018 2,108.00p 2,134.84p 2,104.00p 2,106.00p 910629
28/11/2018 2,067.00p 2,096.00p 2,053.50p 2,091.00p 1003766

*Close Price adjusted for both dividends and splits