ADM.L - Admiral Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20192,194.002,233.002,194.002,223.002,223.00338,766
Jun 25, 20192,181.002,201.002,176.002,194.002,194.00755,768
Jun 24, 20192,171.002,216.002,151.002,191.002,191.001,130,931
Jun 21, 20192,098.002,113.002,098.002,112.002,112.001,952,098
Jun 20, 20192,087.002,100.002,084.002,098.002,098.00703,290
Jun 19, 20192,083.002,096.002,079.002,085.002,085.00885,219
Jun 18, 20192,101.002,101.002,077.002,088.002,088.00592,990
Jun 17, 20192,085.002,099.002,077.002,095.002,095.00774,006
Jun 14, 20192,075.002,085.002,067.002,078.002,078.00412,025
Jun 13, 20192,091.002,094.002,079.002,085.002,085.00535,440
Jun 12, 20192,077.002,089.002,075.002,085.002,085.00703,870
Jun 11, 20192,094.002,094.002,069.002,082.002,082.00751,132
Jun 10, 20192,103.002,103.002,079.002,089.002,089.00359,547
Jun 07, 20192,085.002,097.002,083.002,090.002,090.00815,416
Jun 06, 20192,098.002,102.002,086.002,086.002,086.00562,506
Jun 05, 20192,080.002,092.002,072.002,087.002,087.00494,388
Jun 04, 20192,061.002,081.002,048.002,075.002,075.00818,680
Jun 03, 20192,049.002,076.002,046.002,066.002,066.001,249,200
May 31, 20192,057.002,065.002,046.002,062.002,062.00882,224
May 30, 20192,054.002,072.002,051.002,072.002,072.00406,736
May 29, 20192,070.002,091.002,044.002,049.002,049.00625,793
May 28, 20192,057.002,110.002,053.002,093.002,093.002,169,185
May 24, 20192,034.002,063.002,026.002,049.002,049.001,096,738
May 23, 20192,037.002,056.002,019.002,032.002,032.00732,060
May 22, 20192,062.002,070.002,037.002,050.002,050.00618,864
May 21, 20192,078.002,078.002,045.002,063.002,063.001,093,388
May 20, 20192,105.002,111.002,057.002,064.002,064.00873,286
May 17, 20192,129.002,129.002,093.002,105.002,105.00517,242
May 16, 20192,055.002,129.002,047.002,120.002,120.00787,603
May 15, 20192,065.002,069.002,041.002,052.002,052.001,876,832
May 14, 20192,028.002,060.002,021.002,060.002,060.001,016,645
May 13, 20192,044.002,058.002,028.002,028.002,028.001,478,086
May 10, 20192,043.002,076.002,039.002,057.002,057.00847,125
May 09, 20192,054.002,064.002,037.002,043.002,043.00687,767
May 09, 201949.6 Dividend
May 08, 20192,090.002,134.002,086.002,132.002,082.402,289,660
May 07, 20192,173.002,195.002,140.002,140.002,090.21668,255
May 03, 20192,174.002,187.002,150.002,179.002,128.311,092,631
May 02, 20192,180.002,199.002,170.002,187.002,136.12588,846
May 01, 20192,195.002,216.002,195.002,208.002,156.63200,406
Apr 30, 20192,217.002,218.002,201.002,204.002,152.73665,134
Apr 29, 20192,220.002,220.002,189.002,205.002,153.70911,619
Apr 26, 20192,235.002,235.002,185.002,220.002,168.35849,840
Apr 25, 20192,266.002,269.002,235.002,242.002,189.84452,187
Apr 24, 20192,249.002,262.002,232.002,262.002,209.38538,462
Apr 23, 20192,242.002,255.002,222.002,242.002,189.84363,697
Apr 18, 20192,236.002,241.002,222.002,233.002,181.05477,783
Apr 17, 20192,290.002,290.002,232.002,241.002,188.86605,359
Apr 16, 20192,249.002,281.002,238.002,281.002,227.93342,344
Apr 15, 20192,240.002,252.002,235.002,246.002,193.75335,207
Apr 12, 20192,244.002,244.002,212.002,239.002,186.91443,988
Apr 11, 20192,230.002,245.002,217.002,224.002,172.26377,778
Apr 10, 20192,218.002,230.002,208.002,224.002,172.26390,893
Apr 09, 20192,230.002,236.002,207.002,207.002,155.66437,693
Apr 08, 20192,237.002,258.002,223.002,224.002,172.26403,397
Apr 05, 20192,234.002,260.002,227.002,239.002,186.91501,821
Apr 04, 20192,220.002,239.002,212.002,232.002,180.07509,111
Apr 03, 20192,210.002,228.002,194.002,227.002,175.19883,336
Apr 02, 20192,184.002,204.002,175.002,200.002,148.82524,594
Apr 01, 20192,152.002,175.002,152.002,168.002,117.56447,317
Mar 29, 20192,155.002,172.002,155.002,170.002,119.52526,676
Mar 28, 20192,138.002,162.002,132.002,152.002,101.93353,964
Mar 27, 20192,130.002,141.002,126.002,137.002,087.28306,436
Mar 26, 20192,156.002,156.002,136.002,138.002,088.26359,898
Mar 25, 20192,145.002,151.002,129.002,147.002,097.05480,440
Mar 22, 20192,160.002,169.002,141.002,142.002,092.17372,037
Mar 21, 20192,133.002,160.002,125.002,160.002,109.75555,670
Mar 20, 20192,183.002,193.002,146.002,146.002,096.07923,428
Mar 19, 20192,178.002,187.002,169.002,181.002,130.26406,658
Mar 18, 20192,190.002,190.002,161.002,175.002,124.40423,415
Mar 15, 20192,185.002,190.002,159.002,187.002,136.121,264,774
Mar 14, 20192,140.002,174.002,137.002,166.002,115.61656,205
Mar 13, 20192,127.002,145.002,127.002,142.002,092.17582,364
Mar 12, 20192,104.002,133.002,084.002,133.002,083.38896,617
Mar 11, 20192,153.002,153.002,090.002,100.002,051.14923,788
Mar 08, 20192,081.002,143.002,079.002,140.002,090.211,393,843
Mar 07, 20192,098.002,145.002,052.002,088.002,039.421,235,947
Mar 06, 20192,190.002,206.002,185.002,191.002,140.03608,360
Mar 05, 20192,202.002,211.002,181.002,192.002,141.00500,091
Mar 04, 20192,211.002,227.002,189.002,193.002,141.98463,851
Mar 01, 20192,202.002,205.002,185.002,202.002,150.77452,183
Feb 28, 20192,169.002,192.002,160.002,182.002,131.24818,597
Feb 27, 20192,187.002,196.002,164.002,169.002,118.54674,603
Feb 26, 20192,186.002,201.002,165.002,182.002,131.24591,867
Feb 25, 20192,177.002,189.002,175.002,187.002,136.12569,855
Feb 22, 20192,185.002,191.002,175.002,185.002,134.17564,478
Feb 21, 20192,190.002,199.002,171.002,171.002,120.49466,777
Feb 20, 20192,148.002,188.002,144.002,184.002,133.19714,763
Feb 19, 20192,130.002,153.002,130.002,153.002,102.91399,667
Feb 18, 20192,135.002,158.002,131.002,131.002,081.42310,301
Feb 15, 20192,138.002,157.002,134.002,144.002,094.12708,705
Feb 14, 20192,161.002,189.002,143.002,147.002,097.05393,827
Feb 13, 20192,144.002,172.002,138.002,172.002,121.471,273,901
Feb 12, 20192,143.002,143.002,121.002,130.002,080.45827,700
Feb 11, 20192,150.002,165.002,098.002,129.002,079.471,071,111
Feb 08, 20192,148.002,158.002,140.002,140.002,090.21343,160
Feb 07, 20192,142.002,154.002,137.002,139.002,089.24464,716
Feb 06, 20192,165.002,165.002,128.002,146.002,096.07476,111
Feb 05, 20192,130.002,162.002,125.002,155.002,104.86565,565
Feb 04, 20192,123.002,145.002,113.002,133.002,083.38412,729
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...