• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.65%

    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
    1,947.00 Up 3.00(0.15%) May 27, 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 27, 20161,936.001,947.001,929.001,947.00361,6001,947.00
    May 26, 20161,918.001,944.001,916.001,944.00389,4001,944.00
    May 25, 20161,943.001,945.001,915.001,918.00442,7001,918.00
    May 24, 20161,874.001,937.001,870.001,932.00689,4001,932.00
    May 23, 20161,876.001,891.001,867.001,878.002,144,1001,878.00
    May 20, 20161,895.001,899.001,867.001,873.00618,8001,873.00
    May 19, 20161,870.001,907.001,870.001,878.00602,5001,878.00
    May 18, 20161,866.001,867.001,832.001,862.00552,0001,862.00
    May 17, 20161,885.001,885.001,866.001,870.00470,0001,870.00
    May 16, 20161,844.001,873.001,842.001,873.00269,1001,873.00
    May 13, 20161,861.001,862.371,831.001,851.00489,6001,851.00
    May 12, 20161,900.001,900.001,853.001,869.00841,9001,869.00
    May 12, 201633.599998 Dividend
    May 11, 20161,905.001,927.001,902.001,923.00680,5001,889.40
    May 10, 20161,917.001,932.001,902.001,906.00495,1001,872.70
    May 9, 20161,925.001,959.001,911.001,911.00648,1001,877.61
    May 6, 20161,923.001,923.001,900.001,920.00542,6001,886.45
    May 5, 20161,932.001,950.311,915.481,927.00605,4001,893.33
    May 4, 20161,895.001,928.001,895.001,928.00717,6001,894.31
    May 3, 20161,940.001,942.001,890.001,903.00786,0001,869.75
    Apr 29, 20161,857.001,868.001,849.001,857.00560,1001,824.55
    Apr 28, 20161,841.001,866.001,828.001,866.00507,3001,833.40
    Apr 27, 20161,863.001,873.001,843.001,854.00478,8001,821.61
    Apr 26, 20161,853.001,881.001,853.001,866.00528,5001,833.40
    Apr 25, 20161,864.001,876.001,850.001,851.00447,0001,818.66
    Apr 22, 20161,886.001,889.001,861.001,866.00493,8001,833.40
    Apr 21, 20161,931.001,932.001,890.001,896.00814,8001,862.87
    Apr 20, 20161,946.001,951.001,926.001,930.00573,3001,896.28
    Apr 19, 20161,929.001,950.001,922.001,950.00523,1001,915.93
    Apr 18, 20161,918.001,933.001,915.001,927.00378,6001,893.33
    Apr 15, 20161,940.001,940.001,922.001,931.00442,4001,897.26
    Apr 14, 20161,952.001,952.001,935.001,938.00475,9001,904.14
    Apr 13, 20161,956.001,956.001,933.001,947.00511,0001,912.98
    Apr 12, 20161,934.001,946.001,919.001,942.00590,7001,908.07
    Apr 11, 20161,930.001,943.001,922.001,930.00548,4001,896.28
    Apr 8, 20161,938.001,941.001,924.001,933.00268,8001,899.23
    Apr 7, 20161,922.001,937.001,920.001,929.00369,1001,895.30
    Apr 6, 20161,912.001,922.001,895.001,922.00423,6001,888.42
    Apr 5, 20161,917.001,947.241,897.381,912.00444,2001,878.59
    Apr 4, 20161,932.001,947.241,919.001,928.00640,1001,894.31
    Apr 1, 20161,963.001,963.001,919.001,954.00660,6001,919.86
    Mar 31, 20161,961.001,990.001,957.001,983.00762,8001,948.35
    Mar 30, 20161,942.001,969.001,936.001,969.00564,3001,934.60
    Mar 29, 20161,905.001,931.001,905.001,925.00492,1001,891.37
    Mar 28, 20161,900.001,900.001,900.001,900.0001,866.80
    Mar 24, 20161,907.001,923.001,896.001,900.00562,5001,866.80
    Mar 23, 20161,927.001,940.001,916.001,923.00462,2001,889.40
    Mar 22, 20161,913.001,933.001,909.001,932.00546,8001,898.24
    Mar 21, 20161,909.001,925.001,905.001,918.00397,6001,884.49
    Mar 18, 20161,919.001,940.001,913.001,917.00680,4001,883.51
    Mar 17, 20161,913.001,915.291,891.001,915.00739,2001,881.54
    Mar 16, 20161,896.001,903.001,879.001,900.00661,1001,866.80
    Mar 15, 20161,876.001,888.001,854.001,888.001,144,2001,855.01
    Mar 14, 20161,889.001,893.001,866.001,876.00997,3001,843.22
    Mar 11, 20161,916.001,940.001,911.001,915.00696,0001,881.54
    Mar 10, 20161,960.001,974.001,898.001,898.001,066,5001,864.84
    Mar 9, 20161,970.001,993.001,963.861,964.00771,7001,929.68
    Mar 8, 20161,975.001,993.001,965.001,966.001,302,9001,931.65
    Mar 7, 20161,942.001,974.001,942.001,964.00940,4001,929.68
    Mar 4, 20161,915.001,945.001,880.001,944.001,225,9001,910.03
    Mar 3, 20161,810.001,953.001,810.001,919.001,586,1001,885.47
    Mar 2, 20161,786.001,786.001,747.001,760.00587,0001,729.25
    Mar 1, 20161,729.001,773.001,720.001,767.00705,0001,736.13
    Feb 29, 20161,730.001,741.001,720.001,732.001,053,5001,701.74
    Feb 26, 20161,748.001,752.001,737.001,746.00748,4001,715.49
    Feb 25, 20161,747.001,765.001,736.001,740.00682,2001,709.60
    Feb 24, 20161,741.001,748.001,723.001,734.00581,2001,703.70
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.