1. Share Prices

  2. Admiral Group PLC (ADM)

2,698.00p+6.00 (+0.22%)26 Apr 2024, 16:11
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
Apr 25, 20242741.00p2759.50p2682.00p2692.00p754,114
Apr 24, 20242795.00p2795.00p2764.00p2764.00p524,213
Apr 23, 20242793.00p2805.00p2738.00p2799.00p1,072,912
Apr 22, 20242763.00p2792.00p2753.00p2779.00p330,553
Apr 19, 20242706.00p2737.00p2688.00p2735.00p404,693
Apr 18, 20242706.00p2736.00p2678.00p2710.00p360,175
Apr 17, 20242678.00p2720.00p2670.00p2689.00p680,470
Apr 16, 20242712.00p2733.00p2675.00p2692.00p674,885
Apr 15, 20242675.00p2714.00p2664.50p2711.00p386,870
Apr 12, 20242674.00p2700.50p2666.00p2671.00p420,013
Apr 11, 20242656.00p2683.00p2629.00p2669.00p691,141
Apr 10, 20242660.00p2689.00p2657.00p2672.00p704,583
Apr 9, 20242650.00p2666.00p2638.00p2655.00p526,144
Apr 8, 20242655.00p2677.00p2626.33p2658.00p361,351
Apr 5, 20242645.00p2672.00p2605.00p2660.00p666,829
Apr 4, 20242694.00p2706.00p2631.00p2637.00p1,348,417
Apr 3, 20242771.00p2782.00p2694.00p2694.00p879,869
Apr 2, 20242835.00p2853.00p2778.00p2778.00p497,575
Mar 28, 20242837.00p2849.99p2817.00p2837.00p361,383
Mar 27, 20242841.00p2844.00p2793.00p2829.00p276,674
Mar 26, 20242824.00p2844.00p2795.00p2830.00p467,104
Mar 25, 20242821.00p2850.00p2801.00p2830.00p403,497
Mar 22, 20242861.00p2870.00p2807.00p2818.00p407,365
Mar 21, 20242835.00p2857.00p2796.00p2833.00p446,790
Mar 20, 20242770.00p2811.00p2768.00p2809.00p498,808
Mar 19, 20242781.00p2788.00p2760.00p2771.00p609,936
Mar 18, 20242735.00p2775.00p2709.00p2763.00p1,516,819
Mar 15, 20242746.00p2771.00p2713.00p2734.00p2,132,362
Mar 14, 20242657.00p2690.00p2637.00p2683.00p928,093
Mar 13, 20242731.00p2758.00p2650.00p2650.00p1,555,277
Mar 12, 20242712.00p2743.00p2668.00p2733.00p726,981
Mar 11, 20242567.00p2698.00p2563.00p2698.00p615,365
Mar 8, 20242609.00p2609.00p2544.00p2573.00p585,648
Mar 7, 20242637.00p2701.82p2591.00p2612.00p971,337
Mar 6, 20242684.00p2686.00p2647.00p2664.00p620,000
Mar 5, 20242644.00p2685.00p2644.00p2681.00p445,871
Mar 4, 20242664.00p2678.00p2618.00p2650.00p573,439
Mar 1, 20242684.00p2690.00p2644.00p2678.00p863,471
Feb 29, 20242609.00p2687.00p2602.00p2666.00p1,697,193
Feb 28, 20242591.00p2707.00p2554.00p2599.00p1,265,900
Feb 27, 20242580.00p2593.00p2553.00p2577.00p529,252
Feb 26, 20242533.00p2580.00p2525.00p2580.00p646,212
Feb 23, 20242555.00p2577.00p2515.66p2533.00p857,445
Feb 22, 20242578.00p2596.00p2569.00p2569.00p541,380
Feb 21, 20242581.00p2588.00p2559.65p2576.00p372,223
Feb 20, 20242564.00p2604.00p2562.00p2583.00p1,580,269
Feb 19, 20242580.00p2589.00p2535.00p2567.00p557,645
Feb 16, 20242575.00p2595.00p2565.00p2589.00p371,961
Feb 15, 20242581.00p2600.00p2562.52p2581.00p392,976
Feb 14, 20242543.00p2556.00p2533.00p2548.00p678,232
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC759.005.49
Natwest Group PLC305.905.56
Ashtead Group PLC6,066.005.31
Tritax Eurobox PLC53.604.48
Watches Of Switzerland Group PLC347.203.89

Fallers

CompanyPrice% Chg
Convatec Group PLC257.20-6.68
Wh Smith PLC1,129.00-4.48
Beazley PLC638.50-3.04
Entain PLC785.80-2.89
Me Group International PLC163.40-2.39
Associated British Foods PLC2,631.49-2.03