1. Share Prices

  2. Admiral Group PLC (ADM)

2,813.00p-18.00 (-0.64%)14 Feb 2025, 16:47
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
Feb 14, 20252836.00p2843.99p2799.00p2813.00p217,917
Feb 13, 20252810.00p2831.00p2793.00p2831.00p507,549
Feb 12, 20252787.00p2812.00p2785.00p2797.00p948,137
Feb 11, 20252794.00p2808.00p2783.00p2798.00p277,482
Feb 10, 20252769.00p2819.00p2769.00p2795.00p809,233
Feb 7, 20252777.00p2785.00p2767.00p2771.00p1,444,444
Feb 6, 20252758.00p2789.00p2736.00p2779.00p481,913
Feb 5, 20252695.00p2746.00p2685.00p2746.00p696,279
Feb 4, 20252718.00p2728.00p2675.00p2710.00p415,365
Feb 3, 20252693.00p2731.00p2684.00p2727.00p299,944
Jan 31, 20252668.00p2703.00p2666.00p2703.00p397,773
Jan 30, 20252753.00p2763.00p2707.00p2707.00p441,065
Jan 29, 20252654.00p2756.00p2650.00p2754.00p535,963
Jan 28, 20252650.00p2674.00p2642.99p2657.00p235,988
Jan 27, 20252656.00p2673.00p2636.00p2647.00p530,571
Jan 24, 20252679.00p2684.00p2627.00p2640.00p450,262
Jan 23, 20252672.00p2680.00p2658.00p2678.00p395,784
Jan 22, 20252660.00p2690.00p2658.00p2665.00p258,653
Jan 21, 20252619.00p2661.00p2612.25p2661.00p286,175
Jan 20, 20252641.00p2649.00p2615.00p2615.00p412,952
Jan 17, 20252642.00p2669.00p2636.00p2644.00p346,280
Jan 16, 20252608.00p2639.00p2589.00p2630.00p479,471
Jan 15, 20252537.00p2606.00p2535.00p2600.00p373,414
Jan 14, 20252532.00p2539.00p2508.00p2524.00p259,170
Jan 13, 20252520.00p2530.00p2493.00p2524.00p502,386
Jan 10, 20252570.00p2575.00p2519.00p2528.00p303,558
Jan 9, 20252552.00p2582.00p2486.00p2572.00p691,506
Jan 8, 20252641.00p2655.00p2597.90p2610.00p363,670
Jan 7, 20252648.00p2666.00p2620.00p2641.00p366,984
Jan 6, 20252667.00p2673.00p2624.00p2650.00p371,726
Jan 3, 20252661.00p2676.00p2652.00p2669.00p159,403
Jan 2, 20252643.00p2680.00p2633.00p2675.00p810,200
Dec 31, 20242611.00p2644.00p2611.00p2644.00p74,692
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
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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.