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
01/09/2025 3,622.00 3,642.70 3,590.00 3,604.00 456,575
29/08/2025 3,620.00 3,632.00 3,610.00 3,626.00 349,172
28/08/2025 3,656.00 3,662.00 3,580.00 3,612.00 749,218
27/08/2025 3,624.00 3,652.00 3,600.23 3,646.00 400,355
26/08/2025 3,590.00 3,644.00 3,590.00 3,634.00 1,143,876
22/08/2025 3,672.00 3,678.00 3,624.00 3,656.00 357,923
21/08/2025 3,672.00 3,686.00 3,650.00 3,678.00 317,931
20/08/2025 3,604.00 3,676.06 3,600.25 3,662.00 354,313
19/08/2025 3,586.00 3,594.00 3,552.00 3,590.00 558,742
18/08/2025 3,566.00 3,592.00 3,546.00 3,576.00 245,955
15/08/2025 3,618.00 3,634.97 3,550.00 3,566.00 986,661
14/08/2025 3,450.00 3,632.00 3,300.00 3,592.00 1,230,935
13/08/2025 3,348.00 3,370.00 3,320.00 3,368.00 550,489
12/08/2025 3,378.00 3,398.00 3,346.00 3,356.00 268,186
11/08/2025 3,362.00 3,390.00 3,362.00 3,370.00 220,069
08/08/2025 3,404.00 3,406.00 3,344.00 3,350.00 425,286
07/08/2025 3,436.00 3,446.00 3,380.00 3,412.00 341,421
06/08/2025 3,450.00 3,452.00 3,414.00 3,434.00 341,503
05/08/2025 3,456.00 3,468.00 3,428.00 3,436.00 366,201
04/08/2025 3,422.00 3,472.00 3,414.00 3,460.00 341,471
01/08/2025 3,398.00 3,428.93 3,382.00 3,424.00 399,290
31/07/2025 3,354.00 3,422.00 3,345.68 3,418.00 425,286
30/07/2025 3,330.00 3,346.00 3,302.00 3,336.00 202,944
29/07/2025 3,288.00 3,320.00 3,280.00 3,312.00 427,841
28/07/2025 3,350.00 3,350.00 3,294.00 3,304.00 211,042
25/07/2025 3,336.00 3,342.00 3,294.00 3,342.00 171,380
24/07/2025 3,338.00 3,348.00 3,309.00 3,316.00 290,329
23/07/2025 3,344.00 3,358.00 3,326.00 3,326.00 403,697
22/07/2025 3,336.00 3,348.00 3,246.00 3,322.00 329,446
21/07/2025 3,296.00 3,346.00 3,296.00 3,346.00 226,047

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