- Share Prices
Admiral Group PLC (ADM)
2,993.00p+281.00 (+10.00%)15 Aug 2024, 17:15
Admiral Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 14, 2024 | 2800.00p | 2810.00p | 2773.00p | 2810.00p | 362,605 |
Aug 13, 2024 | 2705.00p | 2757.00p | 2699.00p | 2757.00p | 372,494 |
Aug 12, 2024 | 2683.00p | 2702.00p | 2673.00p | 2698.00p | 1,508,767 |
Aug 9, 2024 | 2651.00p | 2675.31p | 2643.00p | 2675.00p | 191,596 |
Aug 8, 2024 | 2666.00p | 2670.00p | 2626.50p | 2662.00p | 270,244 |
Aug 7, 2024 | 2635.00p | 2674.00p | 2631.00p | 2674.00p | 274,408 |
Aug 6, 2024 | 2610.00p | 2646.00p | 2595.00p | 2627.00p | 415,086 |
Aug 5, 2024 | 2647.00p | 2662.00p | 2600.00p | 2618.00p | 434,295 |
Aug 2, 2024 | 2709.00p | 2725.00p | 2663.00p | 2697.00p | 503,023 |
Aug 1, 2024 | 2757.00p | 2762.00p | 2707.00p | 2728.00p | 384,263 |
Jul 31, 2024 | 2752.00p | 2786.00p | 2736.00p | 2754.00p | 449,362 |
Jul 30, 2024 | 2657.00p | 2737.00p | 2656.00p | 2737.00p | 370,381 |
Jul 29, 2024 | 2668.00p | 2704.00p | 2660.44p | 2671.00p | 695,830 |
Jul 26, 2024 | 2617.00p | 2664.00p | 2602.00p | 2655.00p | 293,307 |
Jul 25, 2024 | 2614.00p | 2640.00p | 2578.42p | 2633.00p | 1,556,964 |
Jul 24, 2024 | 2587.00p | 2642.00p | 2587.00p | 2628.00p | 325,746 |
Jul 23, 2024 | 2623.00p | 2645.00p | 2613.69p | 2627.00p | 611,661 |
Jul 22, 2024 | 2566.00p | 2629.00p | 2559.00p | 2629.00p | 516,580 |
Jul 19, 2024 | 2587.00p | 2615.00p | 2564.00p | 2566.00p | 531,476 |
Jul 18, 2024 | 2610.00p | 2620.00p | 2586.00p | 2599.00p | 374,948 |
Jul 17, 2024 | 2613.00p | 2613.00p | 2557.00p | 2599.00p | 321,403 |
Jul 16, 2024 | 2571.00p | 2596.00p | 2558.00p | 2588.00p | 261,747 |
Jul 15, 2024 | 2596.00p | 2611.54p | 2578.00p | 2580.00p | 881,134 |
Jul 12, 2024 | 2610.00p | 2617.00p | 2581.00p | 2609.00p | 582,816 |
Jul 11, 2024 | 2640.00p | 2656.00p | 2598.00p | 2598.00p | 434,656 |
Jul 10, 2024 | 2644.00p | 2644.00p | 2599.00p | 2624.00p | 508,833 |
Jul 9, 2024 | 2636.00p | 2636.00p | 2587.00p | 2593.00p | 404,015 |
Jul 8, 2024 | 2571.00p | 2612.34p | 2571.00p | 2609.00p | 530,500 |
Jul 5, 2024 | 2584.00p | 2604.00p | 2568.00p | 2583.00p | 376,778 |
Jul 4, 2024 | 2573.00p | 2593.00p | 2555.00p | 2569.00p | 281,348 |
Jul 3, 2024 | 2546.00p | 2573.00p | 2531.00p | 2573.00p | 563,125 |
Jul 2, 2024 | 2557.00p | 2590.00p | 2526.00p | 2543.00p | 390,024 |
Jul 1, 2024 | 2627.00p | 2631.00p | 2573.00p | 2574.00p | 318,468 |
Jun 28, 2024 | 2659.00p | 2681.00p | 2610.00p | 2615.00p | 462,584 |
Jun 27, 2024 | 2695.00p | 2718.00p | 2643.00p | 2643.00p | 531,205 |
Jun 26, 2024 | 2638.00p | 2652.00p | 2582.00p | 2597.00p | 864,246 |
Jun 25, 2024 | 2642.00p | 2654.00p | 2598.00p | 2627.00p | 894,520 |
Jun 24, 2024 | 2569.00p | 2608.00p | 2554.00p | 2569.00p | 457,643 |
Jun 21, 2024 | 2592.00p | 2605.00p | 2545.00p | 2564.00p | 2,635,012 |
Jun 20, 2024 | 2571.00p | 2599.00p | 2564.00p | 2592.00p | 687,605 |
Jun 19, 2024 | 2586.00p | 2592.00p | 2563.00p | 2577.00p | 441,467 |
Jun 18, 2024 | 2594.00p | 2599.56p | 2575.00p | 2589.00p | 1,037,975 |
Jun 17, 2024 | 2588.00p | 2593.00p | 2573.00p | 2585.00p | 574,340 |
Jun 14, 2024 | 2558.00p | 2570.00p | 2533.00p | 2551.00p | 392,939 |
Jun 13, 2024 | 2571.00p | 2582.00p | 2544.00p | 2557.00p | 625,676 |
Jun 12, 2024 | 2571.00p | 2593.00p | 2543.00p | 2576.00p | 456,260 |
Jun 11, 2024 | 2665.00p | 2675.00p | 2563.00p | 2563.00p | 513,751 |
Jun 10, 2024 | 2713.00p | 2717.00p | 2657.00p | 2657.00p | 731,513 |
Jun 7, 2024 | 2776.00p | 2776.00p | 2723.00p | 2730.00p | 1,826,612 |
Jun 6, 2024 | 2752.00p | 2772.00p | 2745.50p | 2767.00p | 2,167,160 |