ADM.L - Admiral Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 23, 20181,960.001,971.501,937.001,941.501,941.50500,336
May 22, 20181,963.001,975.001,956.001,959.501,959.50687,894
May 21, 20181,937.501,967.501,935.001,959.001,959.00538,202
May 18, 20181,945.501,945.501,917.001,927.501,927.50846,508
May 17, 20181,928.501,950.501,924.001,945.001,945.00520,852
May 16, 20181,944.001,953.001,930.001,936.001,936.00908,365
May 15, 20181,931.001,979.501,927.001,947.501,947.50817,870
May 14, 20181,937.001,938.501,921.501,930.001,930.00672,675
May 11, 20181,973.001,973.501,936.501,940.501,940.50818,971
May 10, 20181,969.001,981.001,960.001,972.001,972.00715,063
May 10, 201839.5 Dividend
May 09, 20181,998.002,017.001,989.002,012.001,972.50785,733
May 08, 20181,992.002,016.001,986.502,000.001,960.74921,299
May 04, 20181,990.002,008.001,975.501,990.001,950.93764,222
May 03, 20181,993.502,000.001,968.001,980.501,941.62732,440
May 02, 20182,004.002,006.001,953.501,989.501,950.441,326,470
May 01, 20181,999.502,021.001,998.002,005.001,965.64216,557
Apr 30, 20182,001.002,014.001,990.001,993.001,953.87603,649
Apr 27, 20181,979.002,009.001,969.501,995.501,956.32524,430
Apr 26, 20182,006.002,006.001,966.501,975.501,936.721,043,862
Apr 25, 20181,994.002,010.001,986.502,002.001,962.70693,602
Apr 24, 20181,999.002,012.001,994.002,003.001,963.68598,859
Apr 23, 20181,998.502,005.001,990.501,998.001,958.77712,422
Apr 20, 20181,976.502,012.001,965.001,997.001,957.79863,087
Apr 19, 20181,938.501,976.501,938.501,974.501,935.74809,025
Apr 18, 20181,924.501,954.501,914.501,944.001,905.831,494,655
Apr 17, 20181,907.501,922.001,891.001,915.501,877.89907,714
Apr 16, 20181,917.001,922.001,898.501,900.001,862.70554,602
Apr 13, 20181,907.501,918.501,904.001,914.501,876.91309,352
Apr 12, 20181,891.501,905.501,888.001,905.501,868.09389,210
Apr 11, 20181,892.001,906.001,883.501,896.001,858.78528,002
Apr 10, 20181,907.001,907.001,879.001,898.501,861.23831,250
Apr 09, 20181,888.001,900.001,885.001,898.001,860.74440,394
Apr 06, 20181,850.001,883.501,849.501,880.501,843.58783,808
Apr 05, 20181,879.001,887.501,848.001,855.001,818.58975,143
Apr 04, 20181,852.501,859.501,832.501,855.501,819.07775,155
Apr 03, 20181,829.501,861.001,824.001,850.001,813.68710,066
Mar 29, 20181,863.001,871.501,844.001,844.001,807.80982,238
Mar 28, 20181,836.501,859.501,823.001,859.501,822.99857,777
Mar 27, 20181,864.501,874.501,841.001,845.501,809.27632,074
Mar 26, 20181,863.501,864.001,837.501,846.501,810.25489,051
Mar 23, 20181,876.001,880.001,844.501,855.001,818.58656,313
Mar 22, 20181,883.501,898.501,873.001,884.001,847.01797,667
Mar 21, 20181,895.501,900.001,886.501,893.001,855.84554,784
Mar 20, 20181,888.001,892.501,868.501,892.001,854.86827,845
Mar 19, 20181,893.501,902.001,873.001,878.501,841.62476,613
Mar 16, 20181,909.501,910.501,891.001,891.001,853.881,089,535
Mar 15, 20181,895.501,905.001,887.501,903.501,866.13509,652
Mar 14, 20181,893.501,906.001,871.001,901.501,864.171,121,419
Mar 13, 20181,950.001,954.501,885.001,898.501,861.231,167,478
Mar 12, 20181,928.501,946.001,921.001,945.501,907.31675,739
Mar 09, 20181,892.501,919.001,890.001,914.001,876.42545,816
Mar 08, 20181,878.501,896.001,874.001,890.001,852.90618,546
Mar 07, 20181,873.501,888.501,866.501,879.501,842.60524,874
Mar 06, 20181,874.501,896.501,859.001,870.501,833.78799,906
Mar 05, 20181,846.001,871.001,834.001,864.501,827.901,004,047
Mar 02, 20181,869.001,878.001,838.501,845.001,808.78907,700
Mar 01, 20181,848.501,901.001,841.001,881.501,844.561,628,793
Feb 28, 20181,966.502,054.001,831.001,843.001,806.823,857,452
Feb 27, 20181,934.501,949.001,904.001,931.001,893.091,183,371
Feb 26, 20181,925.001,945.501,921.501,934.001,896.03952,748
Feb 23, 20181,923.001,934.501,919.501,923.001,885.25920,841
Feb 22, 20181,894.501,927.001,892.001,919.501,881.82553,739
Feb 21, 20181,883.501,901.001,881.001,897.001,859.76646,159
Feb 20, 20181,886.501,900.501,880.001,894.501,857.31546,926
Feb 19, 20181,909.001,909.001,876.501,883.001,846.03816,307
Feb 16, 20181,892.001,910.501,890.001,906.001,868.58602,318
Feb 15, 20181,886.501,894.001,873.501,885.001,847.99697,461
Feb 14, 20181,884.001,891.001,876.001,883.501,846.52584,605
Feb 13, 20181,886.001,892.501,869.001,871.001,834.27923,350
Feb 12, 20181,869.001,894.501,866.501,889.501,852.401,031,260
Feb 09, 20181,809.501,867.001,805.001,852.501,816.131,218,933
Feb 08, 20181,838.501,857.501,819.501,819.501,783.78850,090
Feb 07, 20181,816.001,854.501,798.001,844.001,807.80785,774
Feb 06, 20181,801.501,825.001,794.501,803.501,768.091,466,910
Feb 05, 20181,847.001,857.001,834.501,846.001,809.76759,837
Feb 02, 20181,820.001,854.501,820.001,854.001,817.60789,685
Feb 01, 20181,854.001,866.501,809.001,825.501,789.66851,016
Jan 31, 20181,851.501,861.001,823.501,848.001,811.72968,068
Jan 30, 20181,877.001,892.501,853.501,856.001,819.56741,819
Jan 29, 20181,887.501,898.501,877.501,884.001,847.01680,330
Jan 26, 20181,878.001,895.501,876.001,888.501,851.421,125,942
Jan 25, 20181,846.001,898.001,844.501,878.501,841.621,617,714
Jan 24, 20181,850.501,867.501,846.501,849.501,813.191,277,820
Jan 23, 20181,873.001,874.501,847.501,854.001,817.60681,377
Jan 22, 20181,870.001,881.501,862.001,865.501,828.88425,958
Jan 19, 20181,884.001,896.001,872.001,878.001,841.13765,618
Jan 18, 20181,881.501,885.001,866.501,875.501,838.68566,324
Jan 17, 20181,884.001,897.001,868.001,876.501,839.66664,517
Jan 16, 20181,872.001,910.501,872.001,881.501,844.56598,865
Jan 15, 20181,889.501,895.001,868.501,868.501,831.82307,042
Jan 12, 20181,903.501,909.501,882.001,887.001,849.951,022,679
Jan 11, 20181,906.001,913.501,887.501,903.501,866.13594,835
Jan 10, 20181,910.001,920.001,889.501,906.001,868.58885,282
Jan 09, 20181,894.001,911.501,892.501,910.501,872.99509,073
Jan 08, 20181,872.501,894.001,870.501,887.501,850.44605,086
Jan 05, 20181,897.001,897.001,827.501,872.001,835.251,981,843
Jan 04, 20181,931.501,937.001,914.001,928.501,890.64590,909
Jan 03, 20181,943.001,952.001,917.501,927.001,889.17497,577
Jan 02, 20182,010.002,019.001,942.501,948.501,910.25542,471
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...