livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Admiral Group - (ADM) share price history


Admiral Group share priceADM share price tradesADM Fundamentals watchlistADD to watchlist
Admiral Group - (ADM) share price history
Date Open High Low Close Volume
16/04/2021 3,211.00 3,213.17 3,178.00 3,200.00 648,191
15/04/2021 3,202.00 3,207.00 3,178.00 3,207.00 351,595
14/04/2021 3,212.00 3,225.00 3,180.32 3,197.00 263,674
13/04/2021 3,210.00 3,227.00 3,170.00 3,204.00 254,576
12/04/2021 3,145.00 3,216.00 3,145.00 3,204.00 381,543
09/04/2021 3,197.00 3,198.00 3,150.00 3,150.00 445,851
08/04/2021 3,134.00 3,200.00 3,117.97 3,190.00 443,947
07/04/2021 3,130.00 3,144.00 3,106.00 3,131.00 495,315
06/04/2021 3,086.00 3,124.00 3,086.00 3,122.00 415,787
01/04/2021 3,143.00 3,143.00 3,036.00 3,057.00 446,751
31/03/2021 3,045.00 3,134.00 3,034.00 3,101.00 1,016,720
30/03/2021 2,993.00 3,051.00 2,980.00 3,039.00 420,213
29/03/2021 3,047.00 3,050.97 2,976.00 2,981.00 522,168
26/03/2021 2,990.00 3,052.00 2,973.00 3,039.00 400,036
25/03/2021 2,989.00 3,023.00 2,978.00 2,989.00 458,659
24/03/2021 3,040.00 3,086.90 2,989.00 2,993.00 502,151
23/03/2021 2,981.00 3,048.00 2,963.00 3,046.00 357,008
22/03/2021 2,959.00 3,006.00 2,956.00 2,986.00 284,065
19/03/2021 2,975.00 3,012.00 2,971.00 2,975.00 1,058,863
18/03/2021 2,984.00 2,993.00 2,963.00 2,987.00 458,844
17/03/2021 2,960.00 2,985.00 2,950.00 2,973.00 373,946
16/03/2021 2,935.00 2,974.00 2,910.00 2,965.00 361,907
15/03/2021 2,957.00 2,966.00 2,895.00 2,912.00 267,404
12/03/2021 2,928.00 2,956.00 2,916.00 2,944.00 293,955
11/03/2021 2,951.00 2,995.00 2,938.00 2,938.00 469,208
10/03/2021 2,938.00 2,944.00 2,911.00 2,944.00 477,345
09/03/2021 2,938.00 2,953.00 2,901.00 2,948.00 668,057
08/03/2021 2,962.00 2,967.00 2,878.99 2,932.00 583,867
05/03/2021 3,020.00 3,034.93 2,938.00 2,959.00 785,401
04/03/2021 3,200.00 3,245.60 3,045.00 3,063.00 815,347

Admiral Group - (ADM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z