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
12/09/2025 3,318.00 3,334.00 3,306.00 3,308.00 253,606
11/09/2025 3,312.00 3,332.00 3,296.00 3,304.00 415,260
10/09/2025 3,296.00 3,344.44 3,286.00 3,302.00 461,018
09/09/2025 3,320.00 3,322.00 3,252.00 3,290.00 566,566
08/09/2025 3,344.00 3,440.00 3,296.00 3,308.00 1,383,694
05/09/2025 3,414.00 3,442.00 3,308.85 3,342.00 622,373
04/09/2025 3,434.00 3,454.00 3,386.00 3,444.00 306,825
03/09/2025 3,548.00 3,562.00 3,480.00 3,524.00 771,385
02/09/2025 3,606.00 3,628.00 3,564.00 3,566.00 935,243
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

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