Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/08/2023 2,172.00p 2,185.00p 2,134.00p 2,177.00p 799825
08/08/2023 2,098.00p 2,152.00p 2,098.00p 2,150.00p 488228
07/08/2023 2,101.00p 2,123.00p 2,091.00p 2,118.00p 248859
04/08/2023 2,124.00p 2,138.00p 2,081.00p 2,125.00p 219386
03/08/2023 2,075.00p 2,180.00p 2,043.96p 2,134.00p 1090236
02/08/2023 2,108.00p 2,113.49p 2,048.00p 2,058.00p 732848
01/08/2023 2,146.00p 2,155.00p 2,121.00p 2,130.00p 479235
31/07/2023 2,133.00p 2,155.99p 2,120.00p 2,129.00p 395587
28/07/2023 2,272.00p 2,279.00p 2,158.00p 2,158.00p 632280
27/07/2023 2,305.00p 2,316.00p 2,274.00p 2,274.00p 1058014
26/07/2023 2,293.00p 2,307.00p 2,281.00p 2,289.00p 457164
25/07/2023 2,208.00p 2,297.00p 2,203.00p 2,297.00p 352834
24/07/2023 2,221.00p 2,240.46p 2,217.00p 2,227.00p 217598
21/07/2023 2,208.00p 2,228.07p 2,184.00p 2,221.00p 368768
20/07/2023 2,188.00p 2,221.00p 2,173.00p 2,206.00p 354290
19/07/2023 2,111.00p 2,186.00p 2,111.00p 2,178.00p 782794
18/07/2023 2,061.00p 2,088.00p 2,047.81p 2,081.00p 252514
17/07/2023 2,058.00p 2,074.00p 2,048.00p 2,055.00p 356435
14/07/2023 2,074.00p 2,089.00p 2,051.00p 2,066.00p 492845
13/07/2023 2,069.00p 2,110.00p 2,068.00p 2,090.00p 296233
12/07/2023 2,044.00p 2,082.68p 2,031.00p 2,077.00p 296884
11/07/2023 2,061.00p 2,068.00p 2,025.00p 2,044.00p 339601
10/07/2023 2,010.00p 2,076.00p 2,010.00p 2,067.00p 534436
07/07/2023 2,036.00p 2,046.00p 2,015.00p 2,029.00p 310663
06/07/2023 2,062.00p 2,062.00p 2,028.00p 2,035.00p 388126
05/07/2023 2,113.00p 2,120.48p 2,072.00p 2,074.00p 389876
04/07/2023 2,099.00p 2,105.00p 2,077.00p 2,099.00p 257247
03/07/2023 2,091.00p 2,099.00p 2,077.00p 2,091.00p 4002629
30/06/2023 2,066.00p 2,094.00p 2,047.00p 2,082.00p 478861
29/06/2023 2,066.00p 2,073.49p 2,045.00p 2,056.00p 316117
28/06/2023 2,138.00p 2,138.00p 2,040.00p 2,067.00p 754093
27/06/2023 2,157.00p 2,160.00p 2,113.00p 2,138.00p 423089
26/06/2023 2,116.00p 2,154.00p 2,101.00p 2,154.00p 354935
23/06/2023 2,090.00p 2,127.00p 2,070.00p 2,116.00p 430170
22/06/2023 2,110.00p 2,129.98p 2,091.00p 2,095.00p 297221
21/06/2023 2,144.00p 2,156.00p 2,129.00p 2,131.00p 404888
20/06/2023 2,158.00p 2,172.00p 2,119.00p 2,158.00p 463226
19/06/2023 2,167.00p 2,197.00p 2,158.00p 2,159.00p 525421
16/06/2023 2,215.00p 2,235.00p 2,175.00p 2,175.00p 1867564
15/06/2023 2,233.00p 2,280.00p 2,203.00p 2,211.00p 556070
14/06/2023 2,210.00p 2,265.00p 2,199.00p 2,251.00p 824032
13/06/2023 2,239.00p 2,255.75p 2,157.00p 2,209.00p 675489
12/06/2023 2,313.00p 2,345.00p 2,310.00p 2,328.00p 328666
09/06/2023 2,292.00p 2,294.00p 2,258.00p 2,294.00p 446134
08/06/2023 2,322.00p 2,340.30p 2,279.00p 2,293.00p 460971
07/06/2023 2,396.00p 2,404.41p 2,321.00p 2,321.00p 551964
06/06/2023 2,370.00p 2,404.00p 2,350.00p 2,392.00p 380677
05/06/2023 2,375.00p 2,399.00p 2,359.00p 2,364.00p 354999
02/06/2023 2,298.00p 2,374.00p 2,298.00p 2,374.00p 485396
01/06/2023 2,325.00p 2,330.00p 2,280.00p 2,307.00p 644546
31/05/2023 2,333.00p 2,354.00p 2,304.00p 2,325.00p 4822342
30/05/2023 2,331.00p 2,361.00p 2,323.00p 2,336.00p 447494
26/05/2023 2,317.00p 2,329.00p 2,290.00p 2,319.00p 408375
25/05/2023 2,296.00p 2,344.00p 2,287.00p 2,313.00p 497890
24/05/2023 2,287.00p 2,307.00p 2,250.00p 2,279.00p 888611
23/05/2023 2,300.00p 2,324.20p 2,292.00p 2,300.00p 446873
22/05/2023 2,260.00p 2,306.00p 2,236.87p 2,306.00p 1399788
19/05/2023 2,235.00p 2,266.00p 2,219.00p 2,249.00p 314315
18/05/2023 2,203.00p 2,238.00p 2,201.00p 2,227.00p 262187
17/05/2023 2,178.00p 2,206.00p 2,171.00p 2,190.00p 393667
16/05/2023 2,248.00p 2,258.00p 2,193.00p 2,193.00p 362764
15/05/2023 2,267.00p 2,278.00p 2,219.00p 2,247.00p 272262
12/05/2023 2,233.00p 2,278.00p 2,233.00p 2,254.00p 386495
11/05/2023 2,172.00p 2,234.00p 2,166.00p 2,234.00p 413422
10/05/2023 2,227.00p 2,227.00p 2,126.00p 2,175.00p 481138
09/05/2023 2,191.00p 2,228.99p 2,148.00p 2,222.00p 1918337
05/05/2023 2,223.00p 2,240.00p 2,217.00p 2,236.00p 348119
04/05/2023 2,232.00p 2,237.00p 2,195.00p 2,207.00p 481805
03/05/2023 2,286.00p 2,305.00p 2,267.00p 2,282.00p 608788
02/05/2023 2,318.00p 2,318.00p 2,284.00p 2,288.00p 564035
28/04/2023 2,275.00p 2,321.00p 2,270.00p 2,311.00p 456316
27/04/2023 2,250.00p 2,278.00p 2,239.00p 2,273.00p 358685
26/04/2023 2,260.00p 2,271.00p 2,224.00p 2,248.00p 476919
25/04/2023 2,251.00p 2,278.00p 2,249.50p 2,259.00p 325285
24/04/2023 2,265.00p 2,275.00p 2,250.00p 2,262.00p 414841
21/04/2023 2,264.00p 2,277.00p 2,238.00p 2,261.00p 406745
20/04/2023 2,274.00p 2,278.00p 2,253.00p 2,272.00p 324247
19/04/2023 2,222.00p 2,283.00p 2,221.00p 2,272.00p 370337
18/04/2023 2,197.00p 2,244.00p 2,193.00p 2,234.00p 454755
17/04/2023 2,223.00p 2,232.00p 2,188.00p 2,193.00p 461445
14/04/2023 2,285.00p 2,291.00p 2,209.75p 2,222.00p 432586
13/04/2023 2,302.00p 2,306.00p 2,277.00p 2,282.00p 374666
12/04/2023 2,278.00p 2,297.00p 2,257.00p 2,289.00p 443421
11/04/2023 2,231.00p 2,271.00p 2,223.00p 2,271.00p 662527
06/04/2023 2,134.00p 2,228.00p 2,129.00p 2,228.00p 589032
05/04/2023 2,086.00p 2,132.00p 2,080.00p 2,132.00p 524681
04/04/2023 2,065.00p 2,090.00p 2,058.00p 2,078.00p 602634
03/04/2023 2,039.00p 2,056.70p 2,029.00p 2,051.00p 304311
31/03/2023 2,021.00p 2,051.00p 2,016.00p 2,038.00p 324230
30/03/2023 2,030.00p 2,038.00p 2,002.00p 2,015.00p 570828
29/03/2023 1,999.00p 2,039.00p 1,986.00p 2,018.00p 489524
28/03/2023 2,037.00p 2,040.00p 1,983.00p 1,994.50p 646252
27/03/2023 2,010.00p 2,040.00p 2,001.02p 2,024.00p 506067
24/03/2023 2,003.00p 2,008.00p 1,974.50p 1,996.00p 950052
23/03/2023 1,998.50p 2,013.00p 1,982.00p 2,010.00p 990891
22/03/2023 1,970.00p 1,995.00p 1,964.50p 1,995.00p 1201438
21/03/2023 1,950.00p 1,975.50p 1,940.45p 1,970.00p 589300
20/03/2023 1,887.00p 1,954.50p 1,881.00p 1,937.00p 424435
17/03/2023 1,960.00p 1,967.50p 1,890.50p 1,914.50p 1912078
16/03/2023 1,924.00p 1,978.50p 1,919.50p 1,954.50p 1254220
15/03/2023 1,910.00p 1,944.79p 1,892.00p 1,896.50p 1806449
14/03/2023 1,907.00p 1,934.00p 1,888.00p 1,920.00p 874021
13/03/2023 1,885.00p 1,953.50p 1,813.78p 1,912.00p 1478476
10/03/2023 1,942.50p 1,957.50p 1,873.50p 1,881.50p 994690
09/03/2023 1,995.50p 2,018.00p 1,951.00p 1,982.50p 675534
08/03/2023 1,921.00p 2,078.00p 1,888.50p 2,003.00p 1524012
07/03/2023 2,087.00p 2,113.00p 2,080.00p 2,088.00p 595981
06/03/2023 2,114.00p 2,116.00p 2,075.00p 2,092.00p 884999
03/03/2023 2,101.00p 2,111.00p 2,075.00p 2,111.00p 574852
02/03/2023 2,144.00p 2,166.00p 2,136.43p 2,151.00p 495632
01/03/2023 2,195.00p 2,202.00p 2,098.00p 2,148.00p 1202549
28/02/2023 2,215.00p 2,215.00p 2,181.00p 2,201.00p 632328
27/02/2023 2,207.00p 2,229.00p 2,201.00p 2,218.00p 439433
24/02/2023 2,206.00p 2,220.00p 2,190.00p 2,195.00p 320899
23/02/2023 2,200.00p 2,222.00p 2,190.00p 2,204.00p 614010
22/02/2023 2,194.00p 2,217.00p 2,175.00p 2,200.00p 320581
21/02/2023 2,241.00p 2,244.00p 2,200.00p 2,202.00p 223266
20/02/2023 2,248.00p 2,264.00p 2,226.92p 2,245.00p 286744
17/02/2023 2,221.00p 2,263.00p 2,205.50p 2,244.00p 606721
16/02/2023 2,250.00p 2,259.00p 2,223.00p 2,231.00p 297383
15/02/2023 2,227.00p 2,252.00p 2,216.51p 2,242.00p 271333
14/02/2023 2,235.00p 2,237.50p 2,215.48p 2,223.00p 386912
13/02/2023 2,208.00p 2,234.00p 2,192.00p 2,234.00p 685784
10/02/2023 2,250.00p 2,250.00p 2,165.00p 2,202.00p 481480
09/02/2023 2,248.00p 2,274.80p 2,248.00p 2,260.00p 388777
08/02/2023 2,266.00p 2,296.00p 2,260.00p 2,260.00p 392889
07/02/2023 2,280.00p 2,294.00p 2,244.00p 2,260.00p 653442
06/02/2023 2,267.00p 2,301.95p 2,259.71p 2,291.00p 476648
03/02/2023 2,307.00p 2,309.00p 2,246.00p 2,280.00p 439898
02/02/2023 2,202.00p 2,305.00p 2,202.00p 2,300.00p 810897
01/02/2023 2,212.00p 2,216.00p 2,196.00p 2,205.00p 281872
31/01/2023 2,195.00p 2,216.00p 2,190.00p 2,200.00p 505846
30/01/2023 2,198.00p 2,212.00p 2,180.00p 2,203.00p 313953
27/01/2023 2,194.00p 2,203.00p 2,177.00p 2,202.00p 518138
26/01/2023 2,146.00p 2,184.00p 2,145.00p 2,184.00p 351952
25/01/2023 2,135.00p 2,156.00p 2,130.00p 2,139.00p 302294
24/01/2023 2,119.00p 2,161.00p 2,105.00p 2,134.00p 556046
23/01/2023 2,098.00p 2,133.00p 2,098.00p 2,112.00p 305756
20/01/2023 2,117.00p 2,122.00p 2,078.00p 2,095.00p 379169
19/01/2023 2,116.00p 2,152.00p 2,115.00p 2,116.00p 1271225
18/01/2023 2,142.00p 2,162.00p 2,127.00p 2,131.00p 435624
17/01/2023 2,157.00p 2,167.00p 2,130.00p 2,145.00p 463519
16/01/2023 2,184.00p 2,184.00p 2,129.00p 2,161.00p 390293
13/01/2023 2,179.00p 2,201.00p 2,165.00p 2,184.00p 666495
12/01/2023 2,109.00p 2,181.00p 2,108.00p 2,169.00p 664463
11/01/2023 2,040.00p 2,132.47p 1,900.00p 2,117.00p 2559757
10/01/2023 2,260.00p 2,280.00p 2,234.00p 2,272.00p 488916
09/01/2023 2,222.00p 2,237.00p 2,197.00p 2,208.00p 422916
06/01/2023 2,201.00p 2,232.00p 2,201.00p 2,224.00p 326032
05/01/2023 2,219.00p 2,232.00p 2,198.00p 2,203.00p 487975
04/01/2023 2,163.00p 2,240.00p 2,163.00p 2,223.00p 302823
03/01/2023 2,140.00p 2,182.20p 2,136.00p 2,163.00p 456442
30/12/2022 2,128.00p 2,148.00p 2,127.00p 2,137.00p 184477
29/12/2022 2,117.00p 2,133.00p 2,103.00p 2,127.00p 179254
28/12/2022 2,112.00p 2,131.80p 2,109.00p 2,122.00p 335538
23/12/2022 2,079.00p 2,109.00p 2,071.00p 2,106.00p 167226
22/12/2022 2,080.00p 2,115.00p 2,076.25p 2,078.00p 310834
21/12/2022 2,057.00p 2,079.00p 2,053.00p 2,076.00p 601884
20/12/2022 2,029.00p 2,057.00p 2,016.00p 2,057.00p 885987
19/12/2022 2,018.00p 2,048.00p 2,010.00p 2,039.00p 268500
16/12/2022 2,048.00p 2,049.00p 2,007.00p 2,015.00p 1192594
15/12/2022 2,080.00p 2,080.00p 2,039.00p 2,052.00p 608239
14/12/2022 2,055.00p 2,091.00p 2,042.00p 2,085.00p 625119
13/12/2022 2,021.00p 2,075.00p 2,011.00p 2,052.00p 608173
12/12/2022 2,018.00p 2,021.00p 2,002.00p 2,016.00p 307523
09/12/2022 1,984.00p 2,024.00p 1,975.00p 2,015.00p 436602
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

*Close Price adjusted for both dividends and splits