Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
28/02/2025 2,858.00p 2,881.00p 2,855.00p 2,875.00p 643145
27/02/2025 2,874.00p 2,880.00p 2,851.00p 2,878.00p 251480
26/02/2025 2,829.00p 2,889.00p 2,828.00p 2,883.00p 269360
25/02/2025 2,789.00p 2,844.00p 2,787.00p 2,829.00p 278939
24/02/2025 2,809.00p 2,816.00p 2,792.00p 2,805.00p 438836
21/02/2025 2,771.00p 2,800.00p 2,766.00p 2,800.00p 437943
20/02/2025 2,826.00p 2,828.99p 2,756.00p 2,774.00p 295434
19/02/2025 2,866.00p 2,870.00p 2,805.00p 2,819.00p 372654
18/02/2025 2,859.00p 2,879.00p 2,845.00p 2,862.00p 336570
17/02/2025 2,801.00p 2,859.00p 2,796.00p 2,859.00p 283673
14/02/2025 2,836.00p 2,843.99p 2,799.00p 2,813.00p 217913
13/02/2025 2,810.00p 2,831.00p 2,793.00p 2,831.00p 507539
12/02/2025 2,787.00p 2,812.00p 2,785.00p 2,797.00p 948136
11/02/2025 2,794.00p 2,808.00p 2,783.00p 2,798.00p 277477
10/02/2025 2,769.00p 2,819.00p 2,769.00p 2,795.00p 809223
07/02/2025 2,777.00p 2,785.00p 2,767.00p 2,771.00p 1444440
06/02/2025 2,758.00p 2,789.00p 2,736.00p 2,779.00p 481909
05/02/2025 2,695.00p 2,746.00p 2,685.00p 2,746.00p 606267
04/02/2025 2,718.00p 2,728.00p 2,675.00p 2,710.00p 403506
03/02/2025 2,693.00p 2,731.00p 2,684.00p 2,727.00p 299933
31/01/2025 2,668.00p 2,703.00p 2,666.00p 2,703.00p 397578
30/01/2025 2,753.00p 2,763.00p 2,707.00p 2,707.00p 441053
29/01/2025 2,654.00p 2,756.00p 2,650.00p 2,754.00p 535957
28/01/2025 2,650.00p 2,674.00p 2,642.99p 2,657.00p 235979
27/01/2025 2,656.00p 2,673.00p 2,636.00p 2,647.00p 530551
24/01/2025 2,679.00p 2,684.00p 2,627.00p 2,640.00p 450242
23/01/2025 2,672.00p 2,680.00p 2,658.00p 2,678.00p 395776
22/01/2025 2,660.00p 2,690.00p 2,658.00p 2,665.00p 258649
21/01/2025 2,619.00p 2,661.00p 2,612.25p 2,661.00p 286169
20/01/2025 2,641.00p 2,649.00p 2,615.00p 2,615.00p 412924
17/01/2025 2,642.00p 2,669.00p 2,636.00p 2,644.00p 346278
16/01/2025 2,608.00p 2,639.00p 2,589.00p 2,630.00p 339709
15/01/2025 2,537.00p 2,606.00p 2,535.00p 2,600.00p 373365
14/01/2025 2,532.00p 2,539.00p 2,508.00p 2,524.00p 258547
13/01/2025 2,520.00p 2,530.00p 2,493.00p 2,524.00p 502383
10/01/2025 2,570.00p 2,575.00p 2,519.00p 2,528.00p 303557
09/01/2025 2,552.00p 2,582.00p 2,486.00p 2,572.00p 691507
08/01/2025 2,641.00p 2,655.00p 2,597.90p 2,610.00p 363667
07/01/2025 2,648.00p 2,666.00p 2,620.00p 2,641.00p 366984
06/01/2025 2,667.00p 2,673.00p 2,624.00p 2,650.00p 371724
03/01/2025 2,661.00p 2,676.00p 2,652.00p 2,669.00p 159397
02/01/2025 2,643.00p 2,680.00p 2,633.00p 2,675.00p 810190
31/12/2024 2,611.00p 2,644.00p 2,611.00p 2,644.00p 74692
30/12/2024 2,610.00p 2,623.00p 2,601.00p 2,620.00p 163686
27/12/2024 2,623.00p 2,623.00p 2,600.00p 2,618.00p 184071
24/12/2024 2,629.00p 2,647.00p 2,614.00p 2,624.00p 56679
23/12/2024 2,593.00p 2,619.00p 2,585.00p 2,619.00p 292066
20/12/2024 2,596.00p 2,611.00p 2,568.00p 2,597.00p 956986
19/12/2024 2,595.00p 2,618.00p 2,576.00p 2,614.00p 479993
18/12/2024 2,616.00p 2,630.00p 2,603.00p 2,609.00p 387585
17/12/2024 2,615.00p 2,628.00p 2,600.00p 2,607.00p 467928
16/12/2024 2,658.00p 2,665.45p 2,632.00p 2,632.00p 241914
13/12/2024 2,634.00p 2,654.00p 2,626.00p 2,647.00p 302165
12/12/2024 2,667.00p 2,674.00p 2,624.00p 2,628.00p 618859
11/12/2024 2,647.00p 2,667.00p 2,632.00p 2,659.00p 301543
10/12/2024 2,677.00p 2,696.00p 2,664.00p 2,664.00p 312177
09/12/2024 2,721.00p 2,728.00p 2,683.00p 2,692.00p 334808
06/12/2024 2,714.00p 2,725.00p 2,697.90p 2,720.00p 332556
05/12/2024 2,678.00p 2,725.00p 2,632.00p 2,715.00p 804062
04/12/2024 2,620.00p 2,629.00p 2,580.00p 2,624.00p 597636
03/12/2024 2,608.00p 2,631.00p 2,601.00p 2,620.00p 686487
02/12/2024 2,597.00p 2,609.00p 2,556.00p 2,608.00p 424041
29/11/2024 2,533.00p 2,578.00p 2,529.90p 2,563.00p 392745
28/11/2024 2,499.00p 2,562.00p 2,490.00p 2,539.00p 395760
27/11/2024 2,453.00p 2,477.00p 2,441.00p 2,464.00p 364960
26/11/2024 2,474.00p 2,480.00p 2,440.00p 2,449.00p 436646
25/11/2024 2,455.00p 2,474.00p 2,444.00p 2,467.00p 917899
22/11/2024 2,441.00p 2,465.00p 2,437.00p 2,450.00p 602478
21/11/2024 2,405.00p 2,436.00p 2,392.00p 2,431.00p 349297
20/11/2024 2,496.00p 2,505.00p 2,383.00p 2,403.00p 544731
19/11/2024 2,538.00p 2,548.00p 2,499.00p 2,504.00p 408092
18/11/2024 2,527.00p 2,536.00p 2,504.00p 2,533.00p 651626
15/11/2024 2,522.00p 2,525.00p 2,508.00p 2,522.00p 443946
14/11/2024 2,505.00p 2,529.00p 2,487.00p 2,524.00p 622222
13/11/2024 2,477.00p 2,510.00p 2,469.00p 2,510.00p 351218
12/11/2024 2,512.00p 2,534.00p 2,458.00p 2,472.00p 478374
11/11/2024 2,516.00p 2,546.00p 2,514.00p 2,528.00p 163134
08/11/2024 2,528.00p 2,532.00p 2,496.00p 2,515.00p 231187
07/11/2024 2,538.00p 2,540.00p 2,497.00p 2,521.00p 512975
06/11/2024 2,550.00p 2,595.00p 2,520.00p 2,524.00p 347638
05/11/2024 2,545.00p 2,561.00p 2,527.00p 2,543.00p 466746
04/11/2024 2,555.00p 2,579.00p 2,551.00p 2,553.00p 328362
01/11/2024 2,558.00p 2,580.00p 2,550.00p 2,563.00p 238758
31/10/2024 2,571.00p 2,577.00p 2,540.56p 2,564.00p 323068
30/10/2024 2,591.00p 2,657.00p 2,575.00p 2,596.00p 682733
29/10/2024 2,599.00p 2,607.00p 2,517.90p 2,571.00p 1388776
28/10/2024 2,578.00p 2,600.60p 2,571.92p 2,593.00p 259862
25/10/2024 2,605.00p 2,622.00p 2,572.00p 2,572.00p 501482
24/10/2024 2,630.00p 2,635.00p 2,609.00p 2,626.00p 318043
23/10/2024 2,640.00p 2,648.00p 2,603.00p 2,626.00p 645170
22/10/2024 2,677.00p 2,678.00p 2,617.00p 2,645.00p 734317
21/10/2024 2,745.00p 2,748.57p 2,698.00p 2,698.00p 203069
18/10/2024 2,748.00p 2,759.00p 2,739.37p 2,746.00p 274939
17/10/2024 2,724.00p 2,756.02p 2,706.00p 2,756.00p 698144
16/10/2024 2,743.00p 2,744.00p 2,654.00p 2,714.00p 510851
15/10/2024 2,753.00p 2,776.00p 2,752.10p 2,776.00p 414726
14/10/2024 2,738.00p 2,747.00p 2,727.00p 2,747.00p 242601
11/10/2024 2,747.00p 2,750.00p 2,722.00p 2,739.00p 260152
10/10/2024 2,735.00p 2,761.20p 2,724.00p 2,736.00p 955614
09/10/2024 2,749.00p 2,753.19p 2,724.00p 2,746.00p 254128
08/10/2024 2,756.00p 2,761.00p 2,730.20p 2,736.00p 865741
07/10/2024 2,824.00p 2,824.00p 2,762.01p 2,767.00p 614773
04/10/2024 2,796.00p 2,821.00p 2,781.00p 2,804.00p 413140
03/10/2024 2,804.00p 2,819.00p 2,792.00p 2,803.00p 299022
02/10/2024 2,770.00p 2,798.00p 2,756.00p 2,798.00p 405027
01/10/2024 2,790.00p 2,792.00p 2,748.00p 2,782.00p 421700
30/09/2024 2,803.00p 2,812.00p 2,783.00p 2,784.00p 464458
27/09/2024 2,810.00p 2,810.00p 2,789.00p 2,808.00p 355706
26/09/2024 2,799.00p 2,811.00p 2,777.00p 2,800.00p 438776
25/09/2024 2,760.00p 2,811.50p 2,749.93p 2,786.00p 331998
24/09/2024 2,846.00p 2,846.00p 2,777.00p 2,784.00p 754716
23/09/2024 2,820.00p 2,847.00p 2,798.35p 2,821.00p 948873
20/09/2024 2,878.00p 2,897.00p 2,805.00p 2,825.00p 1462515
19/09/2024 2,898.00p 2,898.00p 2,857.00p 2,893.00p 547873
18/09/2024 2,872.00p 2,883.00p 2,841.00p 2,871.00p 983129
17/09/2024 2,919.00p 2,924.00p 2,879.00p 2,879.00p 674070
16/09/2024 2,896.00p 2,903.00p 2,883.00p 2,890.00p 419228
13/09/2024 2,881.00p 2,900.00p 2,870.00p 2,897.00p 597727
12/09/2024 2,870.00p 2,884.00p 2,855.00p 2,875.00p 614587
11/09/2024 2,851.00p 2,867.00p 2,813.00p 2,852.00p 12972330
10/09/2024 2,823.00p 2,865.00p 2,815.00p 2,845.00p 1405516
09/09/2024 2,811.00p 2,838.00p 2,793.00p 2,838.00p 551682
06/09/2024 2,807.00p 2,829.00p 2,785.00p 2,792.00p 332049
05/09/2024 2,841.00p 2,880.86p 2,814.00p 2,814.00p 456007
04/09/2024 2,885.00p 2,931.00p 2,885.00p 2,931.00p 748898
03/09/2024 2,906.00p 2,920.00p 2,888.00p 2,917.00p 615971
02/09/2024 2,921.00p 2,930.00p 2,894.00p 2,906.00p 382417
30/08/2024 2,923.00p 2,928.00p 2,909.00p 2,918.00p 2814684
29/08/2024 2,932.00p 2,938.00p 2,913.00p 2,922.00p 308255
28/08/2024 2,942.00p 2,952.00p 2,918.00p 2,928.00p 472164
27/08/2024 2,927.00p 2,962.00p 2,924.00p 2,935.00p 282148
23/08/2024 2,954.00p 2,963.00p 2,917.00p 2,942.00p 337951
22/08/2024 2,918.00p 2,951.00p 2,904.00p 2,951.00p 350327
21/08/2024 2,905.00p 2,934.00p 2,892.00p 2,903.00p 496402
20/08/2024 2,927.00p 2,945.00p 2,883.00p 2,900.00p 513659
19/08/2024 2,955.00p 3,011.00p 2,933.00p 2,933.00p 805292
16/08/2024 2,990.00p 3,048.00p 2,948.00p 2,960.00p 685154
15/08/2024 3,091.00p 3,143.00p 2,975.59p 2,993.00p 1755077
14/08/2024 2,800.00p 2,810.00p 2,773.00p 2,810.00p 362605
13/08/2024 2,705.00p 2,757.00p 2,699.00p 2,757.00p 372494
12/08/2024 2,683.00p 2,702.00p 2,673.00p 2,698.00p 1508764
09/08/2024 2,651.00p 2,675.31p 2,643.00p 2,675.00p 191596
08/08/2024 2,666.00p 2,670.00p 2,626.50p 2,662.00p 270244
07/08/2024 2,635.00p 2,674.00p 2,631.00p 2,674.00p 274408
06/08/2024 2,610.00p 2,646.00p 2,595.00p 2,627.00p 415086
05/08/2024 2,647.00p 2,662.00p 2,600.00p 2,618.00p 430696
02/08/2024 2,709.00p 2,725.00p 2,663.00p 2,697.00p 503018
01/08/2024 2,757.00p 2,762.00p 2,707.00p 2,728.00p 384263
31/07/2024 2,752.00p 2,786.00p 2,736.00p 2,754.00p 390362
30/07/2024 2,657.00p 2,737.00p 2,656.00p 2,737.00p 370382
29/07/2024 2,668.00p 2,704.00p 2,660.44p 2,671.00p 695831
26/07/2024 2,617.00p 2,664.00p 2,602.00p 2,655.00p 293306
25/07/2024 2,614.00p 2,640.00p 2,578.42p 2,633.00p 1556964
24/07/2024 2,587.00p 2,642.00p 2,587.00p 2,628.00p 314415
23/07/2024 2,623.00p 2,645.00p 2,613.69p 2,627.00p 611661
22/07/2024 2,566.00p 2,629.00p 2,559.00p 2,629.00p 516580
19/07/2024 2,587.00p 2,615.00p 2,564.00p 2,566.00p 531476
18/07/2024 2,610.00p 2,620.00p 2,586.00p 2,599.00p 374948
17/07/2024 2,613.00p 2,613.00p 2,557.00p 2,599.00p 321402
16/07/2024 2,571.00p 2,596.00p 2,558.00p 2,588.00p 261747
15/07/2024 2,596.00p 2,611.54p 2,578.00p 2,580.00p 881134
12/07/2024 2,610.00p 2,617.00p 2,581.00p 2,609.00p 582818
11/07/2024 2,640.00p 2,656.00p 2,598.00p 2,598.00p 434657
10/07/2024 2,644.00p 2,644.00p 2,599.00p 2,624.00p 508832
09/07/2024 2,636.00p 2,636.00p 2,587.00p 2,593.00p 404016
08/07/2024 2,571.00p 2,612.34p 2,571.00p 2,609.00p 445590
05/07/2024 2,584.00p 2,604.00p 2,568.00p 2,583.00p 376778
04/07/2024 2,573.00p 2,593.00p 2,555.00p 2,569.00p 281348
03/07/2024 2,546.00p 2,573.00p 2,531.00p 2,573.00p 563126
02/07/2024 2,557.00p 2,590.00p 2,526.00p 2,543.00p 390023
01/07/2024 2,627.00p 2,631.00p 2,573.00p 2,574.00p 318468
28/06/2024 2,659.00p 2,681.00p 2,610.00p 2,615.00p 462584
27/06/2024 2,695.00p 2,718.00p 2,643.00p 2,643.00p 531204
26/06/2024 2,638.00p 2,652.00p 2,582.00p 2,597.00p 452245
25/06/2024 2,642.00p 2,654.00p 2,598.00p 2,627.00p 894520
24/06/2024 2,569.00p 2,608.00p 2,554.00p 2,569.00p 398640
21/06/2024 2,592.00p 2,605.00p 2,545.00p 2,564.00p 2635012
20/06/2024 2,571.00p 2,599.00p 2,564.00p 2,592.00p 687605
19/06/2024 2,586.00p 2,592.00p 2,563.00p 2,577.00p 441467
18/06/2024 2,594.00p 2,599.56p 2,575.00p 2,589.00p 897707
17/06/2024 2,588.00p 2,593.00p 2,573.00p 2,585.00p 574340
14/06/2024 2,558.00p 2,570.00p 2,533.00p 2,551.00p 392938
13/06/2024 2,571.00p 2,582.00p 2,544.00p 2,557.00p 467676
12/06/2024 2,571.00p 2,593.00p 2,543.00p 2,576.00p 456261
11/06/2024 2,665.00p 2,675.00p 2,563.00p 2,563.00p 461890
10/06/2024 2,713.00p 2,717.00p 2,657.00p 2,657.00p 319512
07/06/2024 2,776.00p 2,776.00p 2,723.00p 2,730.00p 1826611
06/06/2024 2,752.00p 2,772.00p 2,745.50p 2,767.00p 2167157
05/06/2024 2,705.00p 2,751.00p 2,695.00p 2,745.00p 380734
04/06/2024 2,743.00p 2,744.80p 2,696.00p 2,699.00p 323971
03/06/2024 2,735.00p 2,750.00p 2,709.00p 2,736.00p 1239167
31/05/2024 2,713.00p 2,724.00p 2,700.00p 2,714.00p 2092106
30/05/2024 2,705.00p 2,724.00p 2,683.00p 2,712.00p 1099170
29/05/2024 2,690.00p 2,738.00p 2,672.00p 2,709.00p 1721528
28/05/2024 2,736.00p 2,755.00p 2,677.00p 2,692.00p 289090
24/05/2024 2,687.00p 2,744.00p 2,671.00p 2,725.00p 313114
23/05/2024 2,753.00p 2,773.00p 2,705.00p 2,705.00p 422711
22/05/2024 2,726.00p 2,777.00p 2,726.00p 2,756.00p 550743
21/05/2024 2,685.00p 2,733.00p 2,670.00p 2,733.00p 222242
20/05/2024 2,669.00p 2,698.00p 2,667.00p 2,698.00p 224612

*Close Price adjusted for both dividends and splits