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
01/08/2025 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
18/07/2025 3,330.00 3,334.00 3,293.46 3,326.00 218,667
17/07/2025 3,278.00 3,314.00 3,252.00 3,314.00 438,589
16/07/2025 3,234.00 3,290.00 3,234.00 3,280.00 219,153
15/07/2025 3,292.00 3,292.00 3,256.00 3,256.00 286,417
14/07/2025 3,250.00 3,284.00 3,246.00 3,284.00 532,384
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

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