U.S. Markets open in 8 hrs 57 mins

Admiral Group plc (ADM.L)

London Stock Exchange - London Stock Exchange Delayed Price. Currency in GBp
Add to watchlist
1,963.00-7.00 (-0.36%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20171,981.001,997.711,961.001,963.001,963.00661,862
Aug 22, 20171,993.002,010.001,964.001,970.001,970.00956,911
Aug 21, 20171,948.001,996.001,948.001,992.001,992.00736,575
Aug 18, 20171,987.001,987.001,952.001,965.001,965.001,058,691
Aug 17, 20172,034.002,052.831,986.002,000.002,000.001,604,059
Aug 16, 20172,000.002,082.001,984.002,047.002,047.002,054,226
Aug 15, 20172,181.002,182.002,165.002,178.002,178.00367,481
Aug 14, 20172,141.002,178.002,141.002,167.002,167.00355,013
Aug 11, 20172,166.002,166.002,131.002,147.002,147.001,564,679
Aug 10, 20172,174.002,184.002,157.002,166.002,166.00365,089
Aug 09, 20172,150.002,177.002,142.002,176.002,176.00359,531
Aug 08, 20172,163.002,177.002,163.002,170.002,170.00324,799
Aug 07, 20172,166.002,179.002,166.002,167.002,167.00323,933
Aug 04, 20172,148.002,174.002,148.002,168.002,168.00301,492
Aug 03, 20172,142.002,174.002,139.002,158.002,158.00648,497
Aug 02, 20172,128.002,156.002,095.002,143.002,143.00538,052
Aug 01, 20172,075.002,145.002,075.002,131.002,131.00845,983
Jul 31, 20172,035.002,070.002,033.002,068.002,068.00609,094
Jul 28, 20172,054.002,058.002,030.002,042.002,042.00705,404
Jul 27, 20172,018.002,068.002,018.002,065.002,065.00633,185
Jul 26, 20171,987.002,020.001,983.002,019.002,019.00508,749
Jul 25, 20171,995.002,031.001,993.002,000.002,000.00731,628
Jul 24, 20172,048.002,048.001,993.002,000.002,000.001,143,771
Jul 21, 20172,055.002,072.002,045.522,053.002,053.00390,899
Jul 20, 20172,030.002,060.002,026.002,056.002,056.00521,437
Jul 19, 20172,038.002,038.002,019.002,032.002,032.00395,876
Jul 18, 20172,016.002,044.002,008.002,028.002,028.00614,783
Jul 17, 20172,024.002,029.002,012.002,018.002,018.00349,522
Jul 14, 20172,052.002,055.002,010.002,020.002,020.00566,047
Jul 13, 20172,024.002,058.002,018.002,050.002,050.00672,545
Jul 12, 20172,012.002,024.002,002.002,019.002,019.00394,269
Jul 11, 20172,016.002,022.001,996.002,005.002,005.00491,340
Jul 10, 20172,032.002,039.002,011.002,020.002,020.00537,726
Jul 07, 20172,024.002,031.152,013.002,031.002,031.00410,430
Jul 06, 20172,014.002,028.001,996.002,018.002,018.00421,383
Jul 05, 20172,007.002,022.002,000.002,009.002,009.00410,619
Jul 04, 20172,013.002,028.002,007.002,007.002,007.00310,946
Jul 03, 20172,003.002,023.001,991.002,015.002,015.00719,549
Jun 30, 20171,990.002,008.741,999.002,003.002,003.0065,608
Jun 29, 20171,987.002,001.001,977.001,997.001,997.00212,218
Jun 28, 20171,990.001,992.001,980.001,984.001,984.0094,810
Jun 27, 20172,038.002,042.001,992.001,997.141,997.1462,561
Jun 26, 20172,040.002,145.002,034.002,040.202,040.2055,666
Jun 23, 20172,012.002,039.002,004.002,036.002,036.0039,506
Jun 22, 20172,040.002,040.002,004.002,005.002,005.00240,267
Jun 21, 20172,065.002,069.002,022.002,038.002,038.00110,303
Jun 20, 20172,076.002,096.002,065.002,065.002,065.0043,129
Jun 19, 20172,093.002,100.002,072.002,077.002,077.00492,481
Jun 16, 20172,084.002,111.002,079.002,079.002,079.001,928,838
Jun 15, 20172,120.002,120.002,056.002,083.002,083.00695,991
Jun 14, 20172,065.002,121.262,058.002,115.002,115.00734,921
Jun 13, 20172,071.002,074.002,049.002,060.002,060.00746,592
Jun 12, 20172,062.002,074.002,053.002,064.002,064.00452,408
Jun 09, 20172,050.002,080.002,030.002,070.002,070.00687,493
Jun 08, 20172,043.002,067.002,043.002,049.002,049.00596,731
Jun 07, 20172,017.002,049.002,017.002,041.002,041.00645,402
Jun 06, 20172,056.002,057.002,013.002,022.002,022.00522,791
Jun 05, 20172,063.002,074.002,059.002,059.002,059.00408,900
Jun 02, 20172,067.002,076.002,055.002,071.002,071.00547,830
Jun 01, 20172,042.002,060.002,042.002,055.002,055.00630,793
May 31, 20172,035.002,049.002,026.002,037.002,037.002,022,073
May 30, 20172,006.002,033.001,994.002,031.002,031.00561,032
May 26, 20172,021.002,023.002,002.002,006.002,006.00513,277
May 25, 20172,020.002,028.002,016.002,016.002,016.00348,055
May 24, 20172,004.002,022.002,000.002,015.002,015.00709,655
May 23, 20172,009.002,015.701,982.001,995.001,995.00914,962
May 22, 20172,015.002,020.002,004.002,007.002,007.00465,864
May 19, 20172,011.002,032.002,003.002,003.002,003.00800,800
May 18, 20172,003.002,016.001,981.002,016.002,016.001,186,042
May 17, 20172,001.002,003.001,990.001,999.001,999.00793,045
May 16, 20172,005.002,014.001,994.001,999.001,999.00845,240
May 15, 20172,039.002,049.842,011.002,011.002,011.00774,365
May 12, 20172,039.002,043.002,029.002,035.002,035.00534,164
May 11, 20172,056.002,061.002,004.002,038.002,038.001,057,762
May 11, 201715 Dividend
May 10, 20172,116.002,122.002,099.002,106.002,091.00768,424
May 09, 20172,103.002,122.002,103.002,120.002,104.90961,569
May 08, 20172,090.002,124.002,089.002,108.002,092.99685,841
May 05, 20172,115.002,127.002,084.002,087.002,072.14908,464
May 04, 20172,072.002,129.002,056.002,126.002,110.86927,179
May 03, 20172,040.002,075.002,040.002,071.002,056.25918,951
May 02, 20172,013.002,051.002,010.002,050.002,035.401,197,528
Apr 28, 20172,018.002,030.002,008.002,011.001,996.68676,281
Apr 27, 20172,014.002,033.002,010.002,026.002,011.57318,069
Apr 26, 20172,011.002,028.441,994.002,025.002,010.58841,023
Apr 25, 20172,048.002,054.002,016.002,016.002,001.64763,223
Apr 24, 20172,025.002,048.002,019.522,043.002,028.45579,945
Apr 21, 20172,016.002,034.002,006.732,007.001,992.71758,334
Apr 20, 20172,011.002,022.002,008.522,010.001,995.68563,224
Apr 19, 20172,021.002,033.002,002.002,005.001,990.721,086,433
Apr 18, 20172,029.002,037.002,013.002,020.002,005.61661,270
Apr 13, 20172,005.002,029.002,004.002,029.002,014.55358,071
Apr 12, 20172,015.002,024.002,005.002,011.001,996.68635,008
Apr 11, 20171,998.002,111.501,998.002,014.001,999.661,964,218
Apr 10, 20171,996.002,010.001,996.002,003.001,988.73543,404
Apr 07, 20172,003.002,004.001,982.002,003.001,988.73894,741
Apr 06, 20171,997.002,006.001,988.002,005.001,990.72750,755
Apr 05, 20171,993.002,010.381,988.002,006.001,991.71479,132
Apr 04, 20172,003.002,010.001,986.001,992.001,977.81679,784
Apr 03, 20171,992.002,001.001,978.001,997.001,982.781,062,007
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...