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
05/07/2022 2,235.00 2,242.00 2,190.00 2,225.00 528,157
04/07/2022 2,242.00 2,258.00 2,216.00 2,228.00 274,290
01/07/2022 2,244.00 2,258.00 2,217.00 2,234.00 325,982
30/06/2022 2,223.00 2,251.00 2,206.00 2,244.00 543,645
29/06/2022 2,223.00 2,247.00 2,196.00 2,245.00 337,330
28/06/2022 2,263.00 2,276.00 2,238.00 2,240.00 386,874
27/06/2022 2,241.00 2,265.00 2,223.00 2,257.00 730,944
24/06/2022 2,183.00 2,221.80 2,173.00 2,219.00 349,977
23/06/2022 2,154.00 2,178.00 2,121.00 2,172.00 519,644
22/06/2022 2,096.00 2,164.00 2,082.00 2,162.00 532,287
21/06/2022 2,159.00 2,162.70 2,101.00 2,103.00 266,879
20/06/2022 2,119.00 2,157.00 2,090.00 2,157.00 363,003
17/06/2022 2,107.00 2,139.00 2,102.00 2,113.00 1,323,469
16/06/2022 2,156.00 2,161.00 2,096.00 2,119.00 408,774
15/06/2022 2,138.00 2,185.00 2,138.00 2,167.00 474,339
14/06/2022 2,150.00 2,163.00 2,113.00 2,130.00 451,011
13/06/2022 2,117.00 2,141.00 2,076.00 2,141.00 606,785
10/06/2022 2,190.00 2,202.00 2,141.00 2,141.00 582,688
09/06/2022 2,236.00 2,237.00 2,190.00 2,200.00 586,662
08/06/2022 2,260.00 2,274.01 2,234.00 2,243.00 1,385,287
07/06/2022 2,263.00 2,274.00 2,253.00 2,262.00 902,228
06/06/2022 2,210.00 2,288.00 2,205.00 2,277.00 886,096
01/06/2022 2,232.00 2,261.00 2,201.00 2,201.00 514,256
31/05/2022 2,226.00 2,231.00 2,199.50 2,223.00 1,751,022
30/05/2022 2,239.00 2,241.00 2,220.00 2,229.00 284,261
27/05/2022 2,219.00 2,247.96 2,207.00 2,238.00 416,650
26/05/2022 2,194.00 2,220.00 2,177.00 2,218.00 530,579
25/05/2022 2,189.00 2,221.00 2,177.00 2,193.00 550,127
24/05/2022 2,212.00 2,220.00 2,167.00 2,171.00 1,925,880
23/05/2022 2,199.00 2,224.00 2,188.00 2,220.00 401,418

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

Sponsored Adverts