1. Share Prices

  2. Admiral Group PLC (ADM)

3,026.46p+216.46 (+7.70%)15 Aug 2024, 16:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Admiral Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 14, 20242800.00p2810.00p2773.00p2810.00p362,605
Aug 13, 20242705.00p2757.00p2699.00p2757.00p372,494
Aug 12, 20242683.00p2702.00p2673.00p2698.00p1,508,767
Aug 9, 20242651.00p2675.31p2643.00p2675.00p191,596
Aug 8, 20242666.00p2670.00p2626.50p2662.00p270,244
Aug 7, 20242635.00p2674.00p2631.00p2674.00p274,408
Aug 6, 20242610.00p2646.00p2595.00p2627.00p415,086
Aug 5, 20242647.00p2662.00p2600.00p2618.00p434,295
Aug 2, 20242709.00p2725.00p2663.00p2697.00p503,023
Aug 1, 20242757.00p2762.00p2707.00p2728.00p384,263
Jul 31, 20242752.00p2786.00p2736.00p2754.00p449,362
Jul 30, 20242657.00p2737.00p2656.00p2737.00p370,381
Jul 29, 20242668.00p2704.00p2660.44p2671.00p695,830
Jul 26, 20242617.00p2664.00p2602.00p2655.00p293,307
Jul 25, 20242614.00p2640.00p2578.42p2633.00p1,556,964
Jul 24, 20242587.00p2642.00p2587.00p2628.00p325,746
Jul 23, 20242623.00p2645.00p2613.69p2627.00p611,661
Jul 22, 20242566.00p2629.00p2559.00p2629.00p516,580
Jul 19, 20242587.00p2615.00p2564.00p2566.00p531,476
Jul 18, 20242610.00p2620.00p2586.00p2599.00p374,948
Jul 17, 20242613.00p2613.00p2557.00p2599.00p321,403
Jul 16, 20242571.00p2596.00p2558.00p2588.00p261,747
Jul 15, 20242596.00p2611.54p2578.00p2580.00p881,134
Jul 12, 20242610.00p2617.00p2581.00p2609.00p582,816
Jul 11, 20242640.00p2656.00p2598.00p2598.00p434,656
Jul 10, 20242644.00p2644.00p2599.00p2624.00p508,833
Jul 9, 20242636.00p2636.00p2587.00p2593.00p404,015
Jul 8, 20242571.00p2612.34p2571.00p2609.00p530,500
Jul 5, 20242584.00p2604.00p2568.00p2583.00p376,778
Jul 4, 20242573.00p2593.00p2555.00p2569.00p281,348
Jul 3, 20242546.00p2573.00p2531.00p2573.00p563,125
Jul 2, 20242557.00p2590.00p2526.00p2543.00p390,024
Jul 1, 20242627.00p2631.00p2573.00p2574.00p318,468
Jun 28, 20242659.00p2681.00p2610.00p2615.00p462,584
Jun 27, 20242695.00p2718.00p2643.00p2643.00p531,205
Jun 26, 20242638.00p2652.00p2582.00p2597.00p864,246
Jun 25, 20242642.00p2654.00p2598.00p2627.00p894,520
Jun 24, 20242569.00p2608.00p2554.00p2569.00p457,643
Jun 21, 20242592.00p2605.00p2545.00p2564.00p2,635,012
Jun 20, 20242571.00p2599.00p2564.00p2592.00p687,605
Jun 19, 20242586.00p2592.00p2563.00p2577.00p441,467
Jun 18, 20242594.00p2599.56p2575.00p2589.00p1,037,975
Jun 17, 20242588.00p2593.00p2573.00p2585.00p574,340
Jun 14, 20242558.00p2570.00p2533.00p2551.00p392,939
Jun 13, 20242571.00p2582.00p2544.00p2557.00p625,676
Jun 12, 20242571.00p2593.00p2543.00p2576.00p456,260
Jun 11, 20242665.00p2675.00p2563.00p2563.00p513,751
Jun 10, 20242713.00p2717.00p2657.00p2657.00p731,513
Jun 7, 20242776.00p2776.00p2723.00p2730.00p1,826,612
Jun 6, 20242752.00p2772.00p2745.50p2767.00p2,167,160
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
15 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Admiral Group PLC3,027.007.72
Foresight Group Holdings Limited530.746.36
Bank Of Georgia Group PLC4,285.004.90
Ssp Group PLC172.904.16
Watches Of Switzerland Group PLC381.603.53
Carnival PLC1,084.243.46

Fallers

CompanyPrice% Chg
Osb Group PLC393.00-18.84
Diversified Energy Company PLC1,011.00-5.34
Wizz Air Holdings PLC1,256.00-4.27
Nextenergy Solar Fund Limited79.90-3.73
Abrdn PLC151.65-2.85
Greencoat UK Wind PLC141.20-2.49