Shares Magazine
3,284.00p+14.00 (+0.43%)14 Jul 2025, 16:35
Admiral Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 3240.00p | 3278.00p | 3232.00p | 3270.00p | 229,133 |
| Jul 10, 2025 | 3294.00p | 3294.00p | 3218.00p | 3238.00p | 714,846 |
| Jul 9, 2025 | 3330.00p | 3336.00p | 3240.00p | 3280.00p | 473,471 |
| Jul 8, 2025 | 3344.00p | 3350.00p | 3300.00p | 3308.00p | 390,885 |
| Jul 7, 2025 | 3360.00p | 3376.00p | 3342.00p | 3350.00p | 351,355 |
| Jul 4, 2025 | 3332.00p | 3364.00p | 3324.00p | 3348.00p | 748,647 |
| Jul 3, 2025 | 3304.00p | 3340.00p | 3298.00p | 3336.00p | 285,771 |
| Jul 2, 2025 | 3326.00p | 3372.00p | 3264.00p | 3308.00p | 679,623 |
| Jul 1, 2025 | 3270.00p | 3286.00p | 3250.00p | 3262.00p | 517,305 |
| Jun 30, 2025 | 3268.00p | 3290.00p | 3262.00p | 3270.00p | 372,187 |
| Jun 27, 2025 | 3286.00p | 3296.00p | 3248.00p | 3258.00p | 406,825 |
| Jun 26, 2025 | 3320.00p | 3328.00p | 3262.64p | 3290.00p | 556,349 |
| Jun 25, 2025 | 3320.00p | 3342.00p | 3312.00p | 3318.00p | 616,568 |
| Jun 24, 2025 | 3400.00p | 3406.00p | 3306.00p | 3316.00p | 479,949 |
| Jun 23, 2025 | 3410.00p | 3418.70p | 3356.00p | 3364.00p | 375,617 |
| Jun 20, 2025 | 3412.00p | 3464.00p | 3398.00p | 3430.00p | 4,575,136 |
| Jun 19, 2025 | 3360.00p | 3408.00p | 3348.00p | 3400.00p | 422,835 |
| Jun 18, 2025 | 3346.00p | 3372.00p | 3342.00p | 3372.00p | 582,444 |
| Jun 17, 2025 | 3332.00p | 3340.00p | 3310.00p | 3328.00p | 1,013,113 |
| Jun 16, 2025 | 3302.00p | 3342.00p | 3286.00p | 3336.00p | 374,624 |
| Jun 13, 2025 | 3274.00p | 3300.16p | 3268.00p | 3300.00p | 554,890 |
| Jun 12, 2025 | 3296.00p | 3310.00p | 3282.00p | 3300.00p | 382,255 |
| Jun 11, 2025 | 3288.00p | 3324.00p | 3270.00p | 3324.00p | 665,633 |
| Jun 10, 2025 | 3308.00p | 3316.00p | 3284.00p | 3292.00p | 560,756 |
| Jun 9, 2025 | 3340.00p | 3346.00p | 3284.00p | 3300.00p | 226,236 |
| Jun 6, 2025 | 3354.00p | 3362.00p | 3316.00p | 3334.00p | 679,517 |
| Jun 5, 2025 | 3316.00p | 3366.00p | 3306.00p | 3356.00p | 751,010 |
| Jun 4, 2025 | 3330.00p | 3346.00p | 3312.30p | 3324.00p | 863,806 |
| Jun 3, 2025 | 3390.00p | 3392.80p | 3326.00p | 3334.00p | 356,754 |
| Jun 2, 2025 | 3348.00p | 3388.00p | 3346.00p | 3374.00p | 879,692 |
| May 30, 2025 | 3368.00p | 3408.00p | 3349.87p | 3350.00p | 1,675,429 |
| May 29, 2025 | 3344.00p | 3366.00p | 3314.00p | 3352.00p | 262,374 |
| May 28, 2025 | 3348.00p | 3356.00p | 3316.00p | 3336.00p | 607,045 |
| May 27, 2025 | 3366.00p | 3474.42p | 3335.12p | 3340.00p | 659,755 |
| May 23, 2025 | 3346.00p | 3354.00p | 3290.00p | 3340.00p | 984,386 |
| May 22, 2025 | 3322.00p | 3350.00p | 3304.00p | 3342.00p | 680,081 |
| May 21, 2025 | 3306.00p | 3328.00p | 3292.00p | 3320.00p | 394,757 |
| May 20, 2025 | 3310.00p | 3437.43p | 3304.00p | 3318.00p | 597,464 |
| May 19, 2025 | 3286.00p | 3308.00p | 3270.00p | 3300.00p | 491,436 |
| May 16, 2025 | 3280.00p | 3312.00p | 3258.00p | 3306.00p | 491,864 |
| May 15, 2025 | 3206.00p | 3270.00p | 3168.00p | 3266.00p | 881,948 |
| May 14, 2025 | 3318.00p | 3346.00p | 3306.00p | 3336.00p | 606,611 |
| May 13, 2025 | 3278.00p | 3334.00p | 3274.85p | 3318.00p | 461,033 |
| May 12, 2025 | 3360.00p | 3366.00p | 3264.00p | 3290.00p | 477,591 |
| May 9, 2025 | 3330.00p | 3350.00p | 3320.00p | 3350.00p | 792,981 |
| May 8, 2025 | 3386.00p | 3404.00p | 3330.00p | 3330.00p | 624,544 |
| May 7, 2025 | 3340.00p | 3382.00p | 3326.00p | 3382.00p | 764,048 |
| May 6, 2025 | 3294.00p | 3349.86p | 3280.00p | 3328.00p | 551,936 |
| May 2, 2025 | 3266.00p | 3286.00p | 3226.49p | 3258.00p | 483,195 |
| May 1, 2025 | 3250.00p | 3274.00p | 3228.00p | 3254.00p | 196,850 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.