Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
13/08/2020 2,687.00p 2,758.00p 2,673.00p 2,689.00p 455654
12/08/2020 2,580.00p 2,727.00p 2,575.00p 2,708.00p 1142369
11/08/2020 2,550.00p 2,576.74p 2,514.00p 2,525.00p 394126
10/08/2020 2,522.00p 2,550.00p 2,510.95p 2,536.00p 248981
07/08/2020 2,488.00p 2,520.00p 2,477.00p 2,520.00p 311604
06/08/2020 2,462.00p 2,505.00p 2,462.00p 2,485.00p 315178
05/08/2020 2,486.00p 2,525.00p 2,466.31p 2,492.00p 679701
04/08/2020 2,466.00p 2,509.00p 2,442.00p 2,471.00p 371738
03/08/2020 2,392.00p 2,477.00p 2,376.00p 2,459.00p 318788
31/07/2020 2,405.00p 2,420.00p 2,390.00p 2,400.00p 444275
30/07/2020 2,410.00p 2,410.00p 2,351.00p 2,395.00p 414732
29/07/2020 2,365.00p 2,403.00p 2,365.00p 2,403.00p 281035
28/07/2020 2,375.00p 2,384.00p 2,354.00p 2,369.00p 306425
27/07/2020 2,364.00p 2,382.00p 2,349.51p 2,362.00p 232064
24/07/2020 2,327.00p 2,376.00p 2,327.00p 2,346.00p 286790
23/07/2020 2,400.00p 2,400.00p 2,357.00p 2,372.00p 196428
22/07/2020 2,331.00p 2,381.00p 2,329.00p 2,374.00p 383728
21/07/2020 2,398.00p 2,398.00p 2,317.00p 2,338.00p 446095
20/07/2020 2,362.00p 2,379.00p 2,336.00p 2,374.00p 257997
17/07/2020 2,384.00p 2,386.00p 2,363.00p 2,363.00p 292508
16/07/2020 2,350.00p 2,376.00p 2,331.00p 2,376.00p 398603
15/07/2020 2,361.00p 2,371.00p 2,329.56p 2,349.00p 322449
14/07/2020 2,270.00p 2,333.00p 2,264.00p 2,333.00p 469184
13/07/2020 2,302.00p 2,305.00p 2,282.99p 2,286.00p 362960
10/07/2020 2,238.00p 2,299.00p 2,238.00p 2,286.00p 358097
09/07/2020 2,298.00p 2,298.00p 2,234.00p 2,240.00p 372334
08/07/2020 2,257.00p 2,275.00p 2,246.00p 2,259.00p 319825
07/07/2020 2,269.00p 2,287.00p 2,258.00p 2,265.00p 272345
06/07/2020 2,311.00p 2,311.00p 2,261.00p 2,285.00p 460474
03/07/2020 2,337.00p 2,337.00p 2,271.00p 2,278.00p 208157
02/07/2020 2,324.00p 2,332.00p 2,299.00p 2,321.00p 248680
01/07/2020 2,310.00p 2,315.00p 2,267.00p 2,293.00p 385529
30/06/2020 2,304.00p 2,328.10p 2,289.00p 2,299.00p 462828
29/06/2020 2,297.00p 2,316.00p 2,280.00p 2,300.00p 496460
26/06/2020 2,328.00p 2,357.00p 2,310.00p 2,313.00p 335163
25/06/2020 2,307.00p 2,323.00p 2,272.00p 2,304.00p 338175
24/06/2020 2,315.00p 2,334.00p 2,305.00p 2,305.00p 421572
23/06/2020 2,343.00p 2,345.00p 2,311.00p 2,331.00p 462736
22/06/2020 2,316.00p 2,385.00p 2,306.00p 2,329.00p 385150
19/06/2020 2,312.00p 2,338.00p 2,312.00p 2,319.00p 883824
18/06/2020 2,310.00p 2,312.00p 2,291.00p 2,312.00p 391076
17/06/2020 2,285.00p 2,334.00p 2,276.00p 2,308.00p 474979
16/06/2020 2,238.00p 2,288.00p 2,233.00p 2,283.00p 572664
15/06/2020 2,220.00p 2,299.00p 2,200.00p 2,277.00p 686429
12/06/2020 2,256.00p 2,264.00p 2,210.00p 2,263.00p 583592
11/06/2020 2,281.00p 2,321.00p 2,274.00p 2,274.00p 454039
10/06/2020 2,259.00p 2,309.00p 2,259.00p 2,309.00p 748896
09/06/2020 2,303.00p 2,310.00p 2,254.00p 2,265.00p 794200
08/06/2020 2,318.00p 2,319.00p 2,285.00p 2,314.00p 514001
05/06/2020 2,333.00p 2,335.00p 2,277.00p 2,320.00p 693493
04/06/2020 2,317.00p 2,357.00p 2,311.00p 2,325.00p 698730
03/06/2020 2,310.00p 2,331.00p 2,259.00p 2,331.00p 716973
02/06/2020 2,304.00p 2,317.00p 2,262.00p 2,294.00p 504232
01/06/2020 2,334.00p 2,353.00p 2,282.00p 2,296.00p 404357
29/05/2020 2,347.00p 2,395.00p 2,286.00p 2,333.00p 1184638
28/05/2020 2,406.00p 2,406.00p 2,353.00p 2,376.00p 527266
27/05/2020 2,346.00p 2,363.00p 2,320.00p 2,361.00p 594694
26/05/2020 2,319.00p 2,332.00p 2,283.00p 2,325.00p 695216
25/05/2020 2,281.00p 2,293.00p 2,252.00p 2,286.00p 422506
22/05/2020 2,281.00p 2,293.00p 2,252.00p 2,286.00p 422506
21/05/2020 2,267.00p 2,306.00p 2,253.00p 2,296.00p 416842
20/05/2020 2,272.00p 2,283.00p 2,248.00p 2,281.00p 474353
19/05/2020 2,321.00p 2,335.00p 2,285.00p 2,287.00p 349821
18/05/2020 2,288.00p 2,318.00p 2,267.00p 2,290.00p 422491
15/05/2020 2,260.00p 2,310.00p 2,257.00p 2,287.00p 617226
14/05/2020 2,395.00p 2,409.10p 2,267.00p 2,269.00p 666481
13/05/2020 2,396.00p 2,418.00p 2,377.00p 2,410.00p 507914
12/05/2020 2,425.00p 2,466.00p 2,397.00p 2,419.00p 475359
11/05/2020 2,411.00p 2,450.00p 2,394.00p 2,424.00p 733518
08/05/2020 2,475.00p 2,475.00p 2,398.00p 2,415.00p 729413
07/05/2020 2,475.00p 2,475.00p 2,398.00p 2,415.00p 739413
06/05/2020 2,441.00p 2,508.00p 2,441.00p 2,508.00p 859003
05/05/2020 2,372.00p 2,440.00p 2,372.00p 2,440.00p 1582994
04/05/2020 2,348.00p 2,367.00p 2,294.00p 2,367.00p 458466
01/05/2020 2,298.00p 2,352.00p 2,283.00p 2,314.00p 347135
30/04/2020 2,348.00p 2,376.00p 2,325.00p 2,330.00p 747823
29/04/2020 2,328.00p 2,375.74p 2,316.00p 2,330.00p 889231
28/04/2020 2,285.00p 2,371.00p 2,285.00p 2,333.00p 509950
27/04/2020 2,321.00p 2,351.30p 2,285.00p 2,286.00p 397073
24/04/2020 2,270.00p 2,322.00p 2,251.00p 2,308.00p 450294
23/04/2020 2,298.00p 2,299.00p 2,248.00p 2,278.00p 394384
22/04/2020 2,283.00p 2,321.00p 2,277.00p 2,283.00p 576095
21/04/2020 2,184.00p 2,280.00p 2,178.20p 2,253.00p 516629
20/04/2020 2,215.00p 2,232.00p 2,185.00p 2,195.00p 454464
17/04/2020 2,148.00p 2,218.00p 2,148.00p 2,207.00p 951708
16/04/2020 2,138.00p 2,172.67p 2,094.00p 2,136.00p 612934
15/04/2020 2,196.00p 2,221.00p 2,123.00p 2,142.00p 717151
14/04/2020 2,251.00p 2,251.00p 2,190.00p 2,212.00p 928188
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

*Close Price adjusted for both dividends and splits