U.S. markets closed

Admiral Group plc (ADM.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,835.00-34.00 (-1.19%)
At close: 4:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20202,872.002,889.002,835.002,835.002,835.00503,558
Dec 03, 20202,875.002,887.002,586.792,869.002,869.00834,609
Dec 02, 20202,872.002,900.002,858.002,891.002,891.00347,549
Dec 01, 20202,848.002,888.002,820.002,887.002,887.00457,797
Nov 30, 20202,842.002,887.002,828.002,857.002,857.00846,183
Nov 27, 20202,816.002,848.002,786.002,847.002,847.001,051,057
Nov 26, 20202,824.002,835.002,793.002,823.002,823.00287,905
Nov 25, 20202,824.002,851.002,807.002,819.002,819.00649,850
Nov 24, 20202,882.002,895.002,813.992,835.002,835.00915,488
Nov 23, 20202,929.002,938.002,876.002,876.002,876.00873,648
Nov 20, 20202,940.002,940.002,890.002,931.002,931.00446,596
Nov 19, 20202,900.002,939.002,877.002,939.002,939.00990,954
Nov 18, 20202,893.002,911.002,886.002,893.002,893.00527,756
Nov 17, 20202,867.002,901.002,853.002,897.002,897.00545,238
Nov 16, 20202,898.002,900.002,864.002,875.002,875.002,470,136
Nov 13, 20202,883.002,922.002,875.732,902.002,902.00524,559
Nov 12, 20202,865.002,898.002,836.002,898.002,898.00994,237
Nov 11, 20202,756.002,885.002,743.002,864.002,864.001,425,945
Nov 10, 20202,809.002,828.002,751.002,805.002,805.001,777,064
Nov 09, 20202,965.002,982.002,807.002,810.002,810.001,358,846
Nov 06, 20202,942.002,966.002,906.002,944.002,944.00823,241
Nov 05, 20202,951.002,954.002,914.002,918.002,918.00755,681
Nov 04, 20202,831.002,939.002,825.002,934.002,934.00768,470
Nov 03, 20202,790.002,864.002,790.002,864.002,864.00459,131
Nov 02, 20202,760.002,814.002,744.002,785.002,785.00602,889
Oct 30, 20202,735.002,777.002,735.002,750.002,750.00667,136
Oct 29, 20202,780.002,795.002,744.002,755.002,755.001,186,828
Oct 28, 20202,740.002,799.002,731.002,781.002,781.001,443,815
Oct 27, 20202,755.002,794.002,736.002,757.002,757.00536,294
Oct 26, 20202,770.002,802.002,754.002,758.002,758.00306,823
Oct 23, 20202,783.002,802.002,768.002,780.002,780.00420,688
Oct 22, 20202,773.002,797.022,751.002,782.002,782.00273,219
Oct 21, 20202,781.002,787.002,749.002,773.002,773.00471,306
Oct 20, 20202,742.002,790.002,729.032,783.002,783.00499,585
Oct 19, 20202,760.002,791.002,739.002,739.002,739.00637,776
Oct 16, 20202,735.002,779.002,730.002,754.002,754.00682,825
Oct 15, 20202,713.002,731.002,684.002,712.002,712.00593,085
Oct 14, 20202,710.002,727.002,696.002,723.002,723.00626,755
Oct 13, 20202,704.002,716.502,684.002,705.002,705.00396,130
Oct 12, 20202,682.002,708.002,675.002,694.002,694.00296,293
Oct 09, 20202,666.002,691.002,657.002,684.002,684.00432,390
Oct 08, 20202,659.002,670.002,625.002,659.002,659.00476,839
Oct 07, 20202,652.002,678.002,621.002,657.002,657.00509,758
Oct 06, 20202,698.002,706.432,635.002,652.002,652.00441,314
Oct 05, 20202,684.002,706.002,654.602,705.002,705.00617,719
Oct 02, 20202,631.002,673.002,604.002,673.002,673.00449,910
Oct 01, 20202,650.002,650.002,605.592,642.002,642.00469,974
Sep 30, 20202,583.002,624.002,578.002,611.002,611.00502,173
Sep 29, 20202,642.002,658.982,576.002,590.002,590.003,130,581
Sep 28, 20202,692.002,702.002,650.002,653.002,653.001,777,858
Sep 25, 20202,737.002,741.002,661.002,688.002,688.00599,667
Sep 24, 20202,760.002,760.002,723.002,737.002,737.00685,574
Sep 23, 20202,722.002,769.002,710.002,762.002,762.00455,534
Sep 22, 20202,771.002,811.202,695.002,700.002,700.00838,011
Sep 21, 20202,812.002,824.002,747.982,775.002,775.00377,870
Sep 18, 20202,797.002,846.002,783.002,818.002,818.00959,882
Sep 17, 20202,732.002,806.002,726.002,798.002,798.00725,750
Sep 16, 20202,707.002,762.002,678.002,756.002,756.00712,041
Sep 15, 20202,722.002,759.002,687.002,709.002,709.00808,163
Sep 14, 20202,721.002,729.002,699.002,707.002,707.00413,846
Sep 11, 20202,690.002,699.002,659.002,698.002,698.00461,087
Sep 10, 20202,661.002,673.002,628.002,670.002,670.00576,976
Sep 09, 20202,625.002,686.002,593.002,661.002,661.00873,194
Sep 08, 20202,598.002,665.542,548.982,604.002,604.00755,909
Sep 07, 20202,594.002,594.002,555.002,578.002,578.00470,711
Sep 04, 20202,553.002,583.002,534.002,556.002,556.00707,169
Sep 03, 20202,605.002,613.002,561.002,568.002,568.00689,175
Sep 03, 202036.2 Dividend
Sep 02, 20202,663.002,682.002,638.002,681.002,644.80646,468
Sep 01, 20202,638.002,638.002,603.002,625.002,589.56910,145
Aug 28, 20202,663.002,667.002,637.002,637.002,601.39389,645
Aug 27, 20202,648.002,674.002,644.002,644.002,608.30527,770
Aug 26, 20202,645.002,656.002,634.002,656.002,620.14313,354
Aug 25, 20202,682.002,706.002,638.002,640.002,604.35402,784
Aug 24, 20202,671.002,698.002,634.022,676.002,639.87304,819
Aug 21, 20202,662.002,679.002,631.002,666.002,630.00366,175
Aug 20, 20202,673.002,699.002,659.002,660.002,624.08511,163
Aug 19, 20202,691.002,701.352,666.002,680.002,643.81755,563
Aug 18, 20202,704.002,721.072,683.002,698.002,661.57525,021
Aug 17, 20202,652.002,717.002,652.002,712.002,675.38375,644
Aug 14, 20202,710.002,726.002,675.002,688.002,651.71338,000
Aug 13, 20202,687.002,758.002,673.002,689.002,652.69603,629
Aug 12, 20202,580.002,727.002,575.002,708.002,671.441,434,056
Aug 11, 20202,550.002,576.742,514.002,525.002,490.91487,364
Aug 10, 20202,522.002,550.002,510.952,536.002,501.76268,377
Aug 07, 20202,488.002,520.002,477.002,520.002,485.97354,206
Aug 06, 20202,462.002,505.002,462.002,485.002,451.45378,738
Aug 05, 20202,486.002,525.002,466.312,492.002,458.35841,637
Aug 04, 20202,466.002,509.002,442.002,471.002,437.64377,331
Aug 03, 20202,392.002,477.002,376.002,459.002,425.80346,355
Jul 31, 20202,405.002,420.002,390.002,400.002,367.59481,852
Jul 30, 20202,410.002,410.002,351.002,395.002,362.66420,228
Jul 29, 20202,365.002,403.002,365.002,403.002,370.55291,910
Jul 28, 20202,375.002,384.002,354.002,369.002,337.01339,890
Jul 27, 20202,364.002,382.002,349.512,362.002,330.11240,681
Jul 24, 20202,327.002,376.002,327.002,346.002,314.32401,108
Jul 23, 20202,400.002,400.002,357.002,372.002,339.97212,053
Jul 22, 20202,331.002,381.002,329.002,374.002,341.95414,085
Jul 21, 20202,398.002,398.002,317.002,338.002,306.43490,360
Jul 20, 20202,362.002,379.002,336.002,374.002,341.95260,582
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...