Canada markets closed

Admiral Group plc (ADM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,702.00+11.00 (+0.41%)
At close: 05:15PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,707.002,726.002,674.002,702.002,702.00244,954
May 02, 20242,689.002,710.002,665.002,691.002,691.00472,616
May 01, 20242,732.002,733.002,701.002,701.002,701.00159,885
Apr 30, 20242,724.002,755.002,682.002,729.002,729.00403,895
Apr 29, 20242,700.002,745.392,700.002,733.002,733.00388,534
Apr 26, 20242,697.002,715.002,672.002,699.002,699.00327,491
Apr 25, 20242,741.002,759.502,682.002,692.002,692.00754,114
Apr 24, 20242,795.002,795.002,764.002,764.002,764.00524,213
Apr 23, 20242,793.002,805.002,738.002,799.002,799.001,072,912
Apr 22, 20242,763.002,792.002,753.002,779.002,779.00330,553
Apr 19, 20242,706.002,737.002,688.002,735.002,735.00404,693
Apr 18, 20242,706.002,736.002,678.002,710.002,710.00360,175
Apr 17, 20242,678.002,720.002,670.002,689.002,689.00680,470
Apr 16, 20242,712.002,733.002,675.002,692.002,692.00674,885
Apr 15, 20242,675.002,714.002,664.502,711.002,711.00386,870
Apr 12, 20242,674.002,700.502,666.002,671.002,671.00420,013
Apr 11, 20242,656.002,683.002,629.002,669.002,669.00691,141
Apr 10, 20242,660.002,689.002,657.002,672.002,672.00704,583
Apr 09, 20242,650.002,666.002,638.002,655.002,655.00526,144
Apr 08, 20242,655.002,677.002,626.332,658.002,658.00361,351
Apr 05, 20242,645.002,672.002,605.002,660.002,660.00666,829
Apr 04, 20242,694.002,706.002,631.002,637.002,637.001,348,417
Apr 03, 20242,771.002,782.002,694.002,694.002,694.00879,869
Apr 02, 20242,835.002,853.002,778.002,778.002,778.00497,575
Mar 28, 20242,837.002,849.992,817.002,837.002,837.00361,383
Mar 27, 20242,841.002,844.002,793.002,829.002,829.00276,674
Mar 26, 20242,824.002,844.002,795.002,830.002,830.00467,104
Mar 25, 20242,821.002,850.002,801.002,830.002,830.00403,497
Mar 22, 20242,861.002,870.002,807.002,818.002,818.00407,365
Mar 21, 20242,835.002,857.002,796.002,833.002,833.00446,790
Mar 20, 20242,770.002,811.002,768.002,809.002,809.00498,808
Mar 19, 20242,781.002,788.002,760.002,771.002,771.00609,936
Mar 18, 20242,735.002,775.002,709.002,763.002,763.001,516,819
Mar 15, 20242,746.002,771.002,713.002,734.002,734.002,132,362
Mar 14, 20242,657.002,690.002,637.002,683.002,683.00928,093
Mar 13, 20242,731.002,758.002,650.002,650.002,650.001,555,277
Mar 12, 20242,712.002,743.002,668.002,733.002,733.00726,981
Mar 11, 20242,567.002,698.002,563.002,698.002,698.00615,365
Mar 08, 20242,609.002,609.002,544.002,573.002,573.00585,648
Mar 07, 20242,637.002,701.822,591.002,612.002,612.00971,337
Mar 06, 20242,684.002,686.002,647.002,664.002,664.00620,000
Mar 05, 20242,644.002,685.002,644.002,681.002,681.00445,871
Mar 04, 20242,664.002,678.002,618.002,650.002,650.00573,439
Mar 01, 20242,684.002,690.002,644.002,678.002,678.00863,471
Feb 29, 20242,609.002,687.002,602.002,666.002,666.001,697,193
Feb 28, 20242,591.002,707.002,554.002,599.002,599.001,265,900
Feb 27, 20242,580.002,593.002,553.002,577.002,577.00529,252
Feb 26, 20242,533.002,580.002,525.002,580.002,580.00646,212
Feb 23, 20242,555.002,577.002,515.662,533.002,533.00857,445
Feb 22, 20242,578.002,596.002,569.002,569.002,569.00541,380
Feb 21, 20242,581.002,588.002,559.652,576.002,576.00372,223
Feb 20, 20242,564.002,604.002,562.002,583.002,583.001,580,269
Feb 19, 20242,580.002,589.002,535.002,567.002,567.00557,645
Feb 16, 20242,575.002,595.002,565.002,589.002,589.00371,961
Feb 15, 20242,581.002,600.002,562.522,581.002,581.00392,976
Feb 14, 20242,543.002,556.002,533.002,548.002,548.00678,232
Feb 13, 20242,510.002,553.992,508.002,534.002,534.00434,546
Feb 12, 20242,550.002,563.002,526.002,547.002,547.001,262,877
Feb 09, 20242,523.002,534.002,512.662,534.002,534.00668,967
Feb 08, 20242,499.002,568.002,491.002,531.002,531.00868,687
Feb 07, 20242,482.002,502.002,476.002,489.002,489.00957,754
Feb 06, 20242,509.002,523.002,487.002,488.002,488.00799,409
Feb 05, 20242,488.002,515.002,483.002,502.002,502.00793,209
Feb 02, 20242,509.002,521.002,474.002,474.002,474.00556,946
Feb 01, 20242,508.002,524.002,497.002,499.002,499.00479,226
Jan 31, 20242,505.002,535.002,498.002,515.002,515.00536,359
Jan 30, 20242,495.002,515.002,488.002,500.002,500.00432,698
Jan 29, 20242,517.002,518.002,486.002,490.002,490.00367,777
Jan 26, 20242,505.002,536.992,498.002,517.002,517.00505,417
Jan 25, 20242,507.002,530.002,501.002,510.002,510.00676,572
Jan 24, 20242,492.002,516.002,475.002,502.002,502.00485,163
Jan 23, 20242,566.002,566.622,485.002,485.002,485.00769,953
Jan 22, 20242,522.002,572.002,516.602,559.002,559.00399,014
Jan 19, 20242,514.002,528.002,495.002,528.002,528.00563,299
Jan 18, 20242,550.002,550.002,484.452,501.002,501.00681,919
Jan 17, 20242,594.002,598.002,513.002,561.002,561.00710,737
Jan 16, 20242,613.002,632.002,600.782,620.002,620.00926,282
Jan 15, 20242,620.682,639.002,587.002,625.002,625.001,149,376
Jan 12, 20242,573.002,602.002,567.002,582.002,582.00311,068
Jan 11, 20242,573.002,602.002,555.002,571.002,571.00517,022
Jan 10, 20242,726.002,732.002,551.002,569.002,569.001,051,527
Jan 09, 20242,728.002,734.032,699.002,722.002,722.001,425,674
Jan 08, 20242,684.002,721.002,678.002,721.002,721.00455,168
Jan 05, 20242,686.002,703.002,660.002,688.002,688.00338,199
Jan 04, 20242,674.002,704.002,672.682,700.002,700.00423,256
Jan 03, 20242,681.002,692.002,664.002,684.002,684.00264,405
Jan 02, 20242,690.002,708.322,672.002,681.002,681.00312,536
Dec 29, 20232,705.002,716.002,684.002,684.002,684.00166,925
Dec 28, 20232,706.002,725.002,704.002,706.002,706.00319,383
Dec 27, 20232,683.002,711.002,672.002,711.002,711.00349,751
Dec 22, 20232,679.002,688.002,658.672,685.002,685.00478,999
Dec 21, 20232,679.002,702.002,661.002,673.002,673.001,138,548
Dec 20, 20232,711.002,725.002,688.002,714.002,714.00988,072
Dec 19, 20232,682.002,691.002,656.502,680.002,680.00618,640
Dec 18, 20232,656.002,674.002,642.002,670.002,670.00475,185
Dec 15, 20232,682.002,688.002,643.002,655.002,655.001,783,562
Dec 14, 20232,770.002,793.002,641.002,672.002,672.001,887,561
Dec 13, 20232,774.002,791.002,743.002,756.002,756.00889,783
Dec 12, 20232,798.002,804.002,715.002,760.002,760.00897,280
Dec 11, 20232,804.002,811.002,763.002,798.002,798.00594,548
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...