1. Share Prices

  2. Admiral Group PLC (ADM)

2,825.00p-68.00 (-2.35%)20 Sep 2024, 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
Sep 20, 20242878.00p2897.00p2805.00p2825.00p1,462,513
Sep 19, 20242898.00p2898.00p2857.00p2893.00p550,577
Sep 18, 20242872.00p2883.00p2841.00p2871.00p983,130
Sep 17, 20242919.00p2924.00p2879.00p2879.00p680,370
Sep 16, 20242896.00p2903.00p2883.00p2890.00p419,227
Sep 13, 20242881.00p2900.00p2870.00p2897.00p597,727
Sep 12, 20242870.00p2884.00p2855.00p2875.00p614,587
Sep 11, 20242851.00p2867.00p2813.00p2852.00p12,996,328
Sep 10, 20242823.00p2865.00p2815.00p2845.00p1,405,513
Sep 9, 20242811.00p2838.00p2793.00p2838.00p551,683
Sep 6, 20242807.00p2829.00p2785.00p2792.00p332,048
Sep 5, 20242841.00p2880.86p2814.00p2814.00p456,006
Sep 4, 20242885.00p2931.00p2885.00p2931.00p748,896
Sep 3, 20242906.00p2920.00p2888.00p2917.00p816,963
Sep 2, 20242921.00p2930.00p2894.00p2906.00p382,417
Aug 30, 20242923.00p2928.00p2909.00p2918.00p2,830,169
Aug 29, 20242932.00p2938.00p2913.00p2922.00p308,255
Aug 28, 20242942.00p2952.00p2918.00p2928.00p472,165
Aug 27, 20242927.00p2962.00p2924.00p2935.00p282,148
Aug 23, 20242954.00p2963.00p2917.00p2942.00p337,950
Aug 22, 20242918.00p2951.00p2904.00p2951.00p350,328
Aug 21, 20242905.00p2934.00p2892.00p2903.00p496,404
Aug 20, 20242927.00p2945.00p2883.00p2900.00p513,658
Aug 19, 20242955.00p3011.00p2933.00p2933.00p805,292
Aug 16, 20242990.00p3048.00p2948.00p2960.00p685,156
Aug 15, 20243091.00p3143.00p2975.59p2993.00p1,755,087
Aug 14, 20242800.00p2810.00p2773.00p2810.00p362,605
Aug 13, 20242705.00p2757.00p2699.00p2757.00p372,494
Aug 12, 20242683.00p2702.00p2673.00p2698.00p1,508,767
Aug 9, 20242651.00p2675.31p2643.00p2675.00p191,596
Aug 8, 20242666.00p2670.00p2626.50p2662.00p270,244
Aug 7, 20242635.00p2674.00p2631.00p2674.00p274,408
Aug 6, 20242610.00p2646.00p2595.00p2627.00p415,086
Aug 5, 20242647.00p2662.00p2600.00p2618.00p434,295
Aug 2, 20242709.00p2725.00p2663.00p2697.00p503,023
Aug 1, 20242757.00p2762.00p2707.00p2728.00p384,263
Jul 31, 20242752.00p2786.00p2736.00p2754.00p449,362
Jul 30, 20242657.00p2737.00p2656.00p2737.00p370,381
Jul 29, 20242668.00p2704.00p2660.44p2671.00p695,830
Jul 26, 20242617.00p2664.00p2602.00p2655.00p293,307
Jul 25, 20242614.00p2640.00p2578.42p2633.00p1,556,964
Jul 24, 20242587.00p2642.00p2587.00p2628.00p325,746
Jul 23, 20242623.00p2645.00p2613.69p2627.00p611,661
Jul 22, 20242566.00p2629.00p2559.00p2629.00p516,580
Jul 19, 20242587.00p2615.00p2564.00p2566.00p531,476
Jul 18, 20242610.00p2620.00p2586.00p2599.00p374,948
Jul 17, 20242613.00p2613.00p2557.00p2599.00p321,403
Jul 16, 20242571.00p2596.00p2558.00p2588.00p261,747
Jul 15, 20242596.00p2611.54p2578.00p2580.00p881,134
Jul 12, 20242610.00p2617.00p2581.00p2609.00p582,816
123456
Showing 1 to 50 of 254

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 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.