- Share Prices
Admiral Group PLC (ADM)
3,251.58p+49.58 (+1.55%)22 Apr 2025, 15:40
Admiral Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 17, 2025 | 3248.00p | 3248.40p | 3154.00p | 3202.00p | 764,203 |
Apr 16, 2025 | 3192.00p | 3258.00p | 3186.00p | 3258.00p | 1,287,406 |
Apr 15, 2025 | 3134.00p | 3182.00p | 3128.00p | 3180.00p | 450,081 |
Apr 14, 2025 | 3088.00p | 3146.00p | 3080.00p | 3130.00p | 597,522 |
Apr 11, 2025 | 3036.00p | 3098.00p | 3014.00p | 3080.00p | 709,175 |
Apr 10, 2025 | 3010.00p | 3074.00p | 2990.00p | 3020.00p | 1,029,678 |
Apr 9, 2025 | 2904.00p | 2966.00p | 2864.00p | 2950.00p | 1,147,574 |
Apr 8, 2025 | 2856.00p | 2944.00p | 2840.00p | 2938.00p | 1,410,152 |
Apr 7, 2025 | 2868.00p | 2948.00p | 2762.00p | 2844.00p | 1,306,837 |
Apr 4, 2025 | 2980.00p | 2990.00p | 2892.26p | 2906.00p | 1,081,624 |
Apr 3, 2025 | 2928.00p | 2974.00p | 2914.00p | 2960.00p | 740,121 |
Apr 2, 2025 | 2894.00p | 2928.00p | 2866.00p | 2928.00p | 719,563 |
Apr 1, 2025 | 2868.00p | 2912.00p | 2862.01p | 2900.00p | 419,061 |
Mar 31, 2025 | 2825.00p | 2850.00p | 2814.54p | 2850.00p | 1,012,211 |
Mar 28, 2025 | 2819.00p | 2838.00p | 2800.85p | 2835.00p | 291,251 |
Mar 27, 2025 | 2809.00p | 2818.00p | 2778.00p | 2818.00p | 430,208 |
Mar 26, 2025 | 2894.00p | 2903.00p | 2781.00p | 2818.00p | 503,915 |
Mar 25, 2025 | 2935.00p | 2954.00p | 2892.00p | 2892.00p | 994,116 |
Mar 24, 2025 | 2937.00p | 2957.65p | 2922.00p | 2925.00p | 381,090 |
Mar 21, 2025 | 2923.00p | 2952.00p | 2915.00p | 2935.00p | 1,589,722 |
Mar 20, 2025 | 2990.00p | 2990.00p | 2934.00p | 2940.00p | 469,577 |
Mar 19, 2025 | 2995.00p | 3008.00p | 2960.00p | 2973.00p | 525,719 |
Mar 18, 2025 | 3036.00p | 3036.00p | 2993.00p | 3010.00p | 327,511 |
Mar 17, 2025 | 3031.00p | 3041.00p | 3016.21p | 3034.00p | 386,727 |
Mar 14, 2025 | 2997.00p | 3030.74p | 2985.01p | 3022.00p | 1,014,975 |
Mar 13, 2025 | 3000.00p | 3012.00p | 2976.28p | 2989.00p | 377,398 |
Mar 12, 2025 | 3009.00p | 3010.60p | 2958.00p | 3000.00p | 603,624 |
Mar 11, 2025 | 3030.00p | 3049.00p | 2991.00p | 2996.00p | 1,001,232 |
Mar 10, 2025 | 3000.00p | 3040.00p | 2997.00p | 3031.00p | 518,986 |
Mar 7, 2025 | 3029.00p | 3055.00p | 2992.00p | 2992.00p | 565,308 |
Mar 6, 2025 | 3117.00p | 3174.00p | 3011.00p | 3046.00p | 1,080,575 |
Mar 5, 2025 | 2907.00p | 2938.00p | 2899.00p | 2901.00p | 649,131 |
Mar 4, 2025 | 2900.00p | 2917.00p | 2875.00p | 2891.00p | 445,550 |
Mar 3, 2025 | 2871.00p | 2908.00p | 2862.00p | 2908.00p | 306,422 |
Feb 28, 2025 | 2858.00p | 2881.00p | 2855.00p | 2875.00p | 643,148 |
Feb 27, 2025 | 2874.00p | 2880.00p | 2851.00p | 2878.00p | 251,485 |
Feb 26, 2025 | 2829.00p | 2889.00p | 2828.00p | 2883.00p | 269,362 |
Feb 25, 2025 | 2789.00p | 2844.00p | 2787.00p | 2829.00p | 371,468 |
Feb 24, 2025 | 2809.00p | 2816.00p | 2792.00p | 2805.00p | 438,838 |
Feb 21, 2025 | 2771.00p | 2800.00p | 2766.00p | 2800.00p | 437,947 |
Feb 20, 2025 | 2826.00p | 2828.99p | 2756.00p | 2774.00p | 298,218 |
Feb 19, 2025 | 2866.00p | 2870.00p | 2805.00p | 2819.00p | 372,657 |
Feb 18, 2025 | 2859.00p | 2879.00p | 2845.00p | 2862.00p | 336,575 |
Feb 17, 2025 | 2801.00p | 2859.00p | 2796.00p | 2859.00p | 283,676 |
Feb 14, 2025 | 2836.00p | 2843.99p | 2799.00p | 2813.00p | 217,917 |
Feb 13, 2025 | 2810.00p | 2831.00p | 2793.00p | 2831.00p | 507,549 |
Feb 12, 2025 | 2787.00p | 2812.00p | 2785.00p | 2797.00p | 948,137 |
Feb 11, 2025 | 2794.00p | 2808.00p | 2783.00p | 2798.00p | 277,482 |
Feb 10, 2025 | 2769.00p | 2819.00p | 2769.00p | 2795.00p | 809,233 |
Feb 7, 2025 | 2777.00p | 2785.00p | 2767.00p | 2771.00p | 1,444,444 |