• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.23% Nasdaq Down0.25%

    More On ADM.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Admiral Group plc (ADM.L)

    -LSE
    1,550.00 Up 8.00(0.52%) Aug 28, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 28, 20151,539.001,550.001,511.001,550.001,025,8001,524.90
    Aug 27, 20151,536.001,547.001,518.001,542.001,117,7001,517.03
    Aug 26, 20151,535.001,553.001,501.001,506.001,355,0001,481.61
    Aug 25, 20151,520.001,551.001,516.001,547.001,520,9001,521.95
    Aug 24, 20151,526.001,550.001,489.001,505.001,421,4001,480.63
    Aug 21, 20151,560.001,591.001,560.001,561.001,362,3001,535.72
    Aug 20, 20151,521.001,589.001,516.001,587.001,903,4001,561.30
    Aug 19, 20151,490.001,550.001,490.001,522.001,711,0001,497.35
    Aug 18, 20151,470.001,476.001,459.001,466.00556,7001,442.26
    Aug 17, 20151,451.001,475.001,445.501,471.001,014,1001,447.18
    Aug 14, 20151,460.001,461.001,438.001,440.00595,2001,416.68
    Aug 13, 20151,450.001,469.001,447.001,456.00424,9001,432.42
    Aug 12, 20151,452.001,457.171,427.001,433.00583,4001,409.80
    Aug 11, 20151,468.001,469.001,450.001,458.00477,9001,434.39
    Aug 10, 20151,485.001,486.001,453.501,470.00823,3001,446.20
    Aug 7, 20151,501.001,501.001,477.001,481.00357,7001,457.02
    Aug 6, 20151,503.001,509.001,501.001,501.00355,4001,476.69
    Aug 5, 20151,505.001,512.001,500.001,506.00652,4001,481.61
    Aug 4, 20151,496.001,507.001,494.001,505.00520,7001,480.63
    Aug 3, 20151,473.001,497.001,472.001,490.00443,1001,465.87
    Jul 31, 20151,474.001,488.001,454.001,481.00756,7001,457.02
    Jul 30, 20151,492.001,507.001,465.001,468.00635,7001,444.23
    Jul 29, 20151,501.001,506.111,478.001,491.00585,3001,466.86
    Jul 28, 20151,468.001,498.001,468.001,496.00836,4001,471.77
    Jul 27, 20151,488.001,493.701,464.001,466.00525,3001,442.26
    Jul 24, 20151,506.001,506.001,484.001,493.00439,9001,468.82
    Jul 23, 20151,513.001,522.001,499.001,506.00600,0001,481.61
    Jul 22, 20151,507.001,519.001,499.001,504.00638,4001,479.65
    Jul 21, 20151,459.001,533.001,459.001,518.001,523,1001,493.42
    Jul 20, 20151,473.001,473.001,448.001,453.00665,8001,429.47
    Jul 17, 20151,482.001,484.001,466.001,471.00419,9001,447.18
    Jul 16, 20151,481.001,492.001,480.001,486.00357,2001,461.94
    Jul 15, 20151,477.001,485.001,475.001,479.00494,8001,455.05
    Jul 14, 20151,475.001,480.001,462.001,478.00443,4001,454.07
    Jul 13, 20151,446.001,475.001,440.001,472.00636,4001,448.16
    Jul 10, 20151,428.001,437.001,425.001,433.00673,7001,409.80
    Jul 9, 20151,407.001,424.001,404.001,411.00720,6001,388.15
    Jul 8, 20151,384.001,406.001,378.001,405.00611,2001,382.25
    Jul 7, 20151,399.001,402.001,381.001,385.00637,5001,362.57
    Jul 6, 20151,392.001,402.001,386.601,391.002,227,6001,368.48
    Jul 3, 20151,402.001,411.001,395.801,399.00281,6001,376.35
    Jul 2, 20151,396.001,414.001,391.001,406.00526,4001,383.23
    Jul 1, 20151,386.001,397.001,372.001,393.00705,8001,370.44
    Jun 30, 20151,389.001,401.001,370.001,387.001,092,8001,364.54
    Jun 29, 20151,380.001,410.001,372.001,393.00856,8001,370.44
    Jun 26, 20151,399.001,411.001,379.651,408.00979,9001,385.20
    Jun 25, 20151,402.001,413.001,392.001,408.001,527,6001,385.20
    Jun 24, 20151,441.001,445.551,430.001,431.00430,1001,407.83
    Jun 23, 20151,457.001,459.001,443.001,443.00322,0001,419.63
    Jun 22, 20151,451.001,457.001,440.001,449.00441,9001,425.54
    Jun 19, 20151,422.001,437.001,413.001,435.00980,7001,411.76
    Jun 18, 20151,411.001,422.701,402.001,420.00582,4001,397.01
    Jun 17, 20151,429.001,437.001,405.001,413.001,815,4001,390.12
    Jun 16, 20151,429.001,432.001,412.721,428.001,654,9001,404.88
    Jun 15, 20151,447.001,450.001,429.001,429.001,464,5001,405.86
    Jun 12, 20151,467.001,476.451,454.001,454.00658,3001,430.46
    Jun 11, 20151,453.001,475.001,453.001,474.00469,6001,450.13
    Jun 10, 20151,436.001,459.001,425.001,458.00671,7001,434.39
    Jun 9, 20151,456.001,458.001,430.001,436.001,131,3001,412.75
    Jun 8, 20151,463.001,467.001,454.001,455.00209,7001,431.44
    Jun 5, 20151,478.001,478.001,463.001,466.00332,9001,442.26
    Jun 4, 20151,491.001,496.001,478.001,482.00475,5001,458.00
    Jun 3, 20151,489.001,502.001,484.001,492.00735,3001,467.84
    Jun 2, 20151,500.001,500.001,474.001,485.00798,2001,460.95
    Jun 1, 20151,496.001,502.601,483.001,491.00587,9001,466.86
    May 29, 20151,497.001,511.601,483.001,489.002,340,1001,464.89
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.