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
11/07/2025 3,240.00 3,278.00 3,232.00 3,270.00 229,120
10/07/2025 3,294.00 3,294.00 3,218.00 3,238.00 391,236
09/07/2025 3,330.00 3,336.00 3,240.00 3,280.00 473,459
08/07/2025 3,344.00 3,350.00 3,300.00 3,308.00 377,783
07/07/2025 3,360.00 3,374.00 3,342.00 3,350.00 320,626
04/07/2025 3,332.00 3,364.00 3,324.00 3,348.00 748,634
03/07/2025 3,304.00 3,340.00 3,298.00 3,336.00 285,765
02/07/2025 3,326.00 3,368.00 3,266.00 3,308.00 601,988
01/07/2025 3,270.00 3,285.94 3,252.00 3,262.00 481,611
30/06/2025 3,268.00 3,290.00 3,262.00 3,270.00 372,173
27/06/2025 3,286.00 3,294.00 3,248.56 3,258.00 330,462
26/06/2025 3,320.00 3,326.00 3,262.64 3,290.00 407,164
25/06/2025 3,320.00 3,342.00 3,312.00 3,318.00 616,554
24/06/2025 3,400.00 3,406.00 3,306.00 3,316.00 479,740
23/06/2025 3,410.00 3,418.70 3,356.00 3,364.00 375,601
20/06/2025 3,412.00 3,464.00 3,398.00 3,430.00 4,575,129
19/06/2025 3,360.00 3,408.00 3,348.00 3,400.00 377,207
18/06/2025 3,346.00 3,372.00 3,342.00 3,372.00 582,432
17/06/2025 3,332.00 3,340.00 3,310.00 3,328.00 1,013,107
16/06/2025 3,302.00 3,342.00 3,286.00 3,336.00 337,595
13/06/2025 3,274.00 3,300.17 3,268.00 3,300.00 554,861
12/06/2025 3,296.00 3,310.00 3,282.00 3,300.00 340,903
11/06/2025 3,288.00 3,324.00 3,270.00 3,324.00 665,622
10/06/2025 3,308.00 3,316.00 3,284.63 3,292.00 355,905
09/06/2025 3,340.00 3,343.82 3,284.00 3,300.00 212,751
06/06/2025 3,354.00 3,362.00 3,316.00 3,334.00 679,503
05/06/2025 3,316.00 3,366.00 3,306.00 3,356.00 513,788
04/06/2025 3,330.00 3,346.00 3,312.30 3,324.00 863,795
03/06/2025 3,390.00 3,392.80 3,326.00 3,334.00 356,743
02/06/2025 3,348.00 3,388.00 3,346.00 3,374.00 879,673

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