1. Share Prices

  2. Admiral Group PLC (ADM)

2,644.00p+24.00 (+0.92%)31 Dec 2024, 12:35
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
Dec 30, 20242610.00p2623.00p2601.00p2620.00p163,695
Dec 27, 20242623.00p2623.00p2600.00p2618.00p184,079
Dec 24, 20242629.00p2647.00p2614.00p2624.00p56,682
Dec 23, 20242593.00p2619.00p2585.00p2619.00p292,075
Dec 20, 20242596.00p2611.00p2568.00p2597.00p956,995
Dec 19, 20242595.00p2618.00p2576.00p2614.00p479,996
Dec 18, 20242616.00p2630.00p2603.00p2609.00p387,585
Dec 17, 20242615.00p2628.00p2600.00p2607.00p919,711
Dec 16, 20242658.00p2665.45p2632.00p2632.00p241,915
Dec 13, 20242634.00p2654.00p2626.00p2647.00p302,166
Dec 12, 20242667.00p2674.00p2624.00p2628.00p618,860
Dec 11, 20242647.00p2667.00p2632.00p2659.00p301,545
Dec 10, 20242677.00p2696.00p2664.00p2664.00p312,181
Dec 9, 20242721.00p2728.00p2683.00p2692.00p334,814
Dec 6, 20242714.00p2725.00p2697.90p2720.00p332,559
Dec 5, 20242678.00p2725.00p2632.00p2715.00p804,065
Dec 4, 20242620.00p2629.00p2580.00p2624.00p597,638
Dec 3, 20242608.00p2631.00p2601.00p2620.00p686,488
Dec 2, 20242597.00p2609.00p2556.00p2608.00p424,059
Nov 29, 20242533.00p2578.00p2529.90p2563.00p424,818
Nov 28, 20242499.00p2562.00p2490.00p2539.00p395,760
Nov 27, 20242453.00p2477.00p2441.00p2464.00p364,964
Nov 26, 20242474.00p2480.00p2440.00p2449.00p436,649
Nov 25, 20242455.00p2474.00p2444.00p2467.00p943,938
Nov 22, 20242441.00p2465.00p2437.00p2450.00p605,021
Nov 21, 20242405.00p2436.00p2392.00p2431.00p349,296
Nov 20, 20242496.00p2505.00p2383.00p2403.00p544,733
Nov 19, 20242538.00p2548.00p2499.00p2504.00p431,755
Nov 18, 20242527.00p2536.00p2504.00p2533.00p1,115,326
Nov 15, 20242522.00p2525.00p2508.00p2522.00p495,667
Nov 14, 20242505.00p2529.00p2487.00p2524.00p647,221
Nov 13, 20242477.00p2510.00p2469.00p2510.00p378,538
Nov 12, 20242512.00p2534.00p2458.00p2472.00p478,374
Nov 11, 20242516.00p2546.00p2514.00p2528.00p163,182
Nov 8, 20242528.00p2532.00p2496.00p2515.00p231,187
Nov 7, 20242538.00p2540.00p2497.00p2521.00p512,975
Nov 6, 20242550.00p2595.00p2520.00p2524.00p347,637
Nov 5, 20242545.00p2561.00p2527.00p2543.00p466,745
Nov 4, 20242555.00p2579.00p2551.00p2553.00p328,361
Nov 1, 20242558.00p2580.00p2550.00p2563.00p263,325
Oct 31, 20242571.00p2577.00p2540.56p2564.00p323,068
Oct 30, 20242591.00p2657.00p2575.00p2596.00p682,733
Oct 29, 20242599.00p2607.00p2517.90p2571.00p1,388,778
Oct 28, 20242578.00p2600.60p2571.92p2593.00p259,862
Oct 25, 20242605.00p2622.00p2572.00p2572.00p501,484
Oct 24, 20242630.00p2634.00p2608.00p2610.00p522,681
Oct 23, 20242640.00p2648.00p2603.00p2626.00p647,194
Oct 22, 20242677.00p2678.00p2617.00p2645.00p734,318
Oct 21, 20242745.00p2748.57p2698.00p2698.00p203,071
Oct 18, 20242748.00p2759.00p2739.37p2746.00p274,939
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80