Admiral Group plc (ADM.L) LSE

3,122.00

-2(-0.06%)

Updated at December 04 07:07PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20253,1163,1223,1223,1443,112383,566
December 03, 20253,1583,1243,1243,1643,116577,066
December 02, 20253,1603,1483,1483,1683,1241.17M
December 01, 20253,1603,1663,1663,1663,135.12466,612
November 28, 20253,1863,1723,1723,1863,158468,856
November 27, 20253,1923,1823,1823,2083,172295,119
November 26, 20253,1383,1863,1863,2063,122436,116
November 25, 20253,1403,1303,1303,1403,108.48594,443
November 24, 20253,1363,1443,1443,1683,1262.29M
November 21, 20253,1603,1523,1523,1823,148941,128
November 20, 20253,1703,1603,1603,1863,158822,055
November 19, 20253,1603,1603,1603,1903,148445,260
November 18, 20253,2003,1683,1683,203.83,156540,644
November 17, 20253,1623,1763,1763,1843,139.54412,897
November 14, 20253,1463,1543,1543,1543,092574,108
November 13, 20253,2383,1503,1503,2383,118702,476
November 12, 20253,2583,2183,2183,2583,197.6514,448
November 11, 20253,2643,2503,2503,2703,162565,873
November 10, 20253,2463,2543,2543,2743,2281.93M
November 07, 20253,2203,2443,2443,2603,192302,943
November 06, 20253,2403,2163,2163,2403,190.68446,103
November 05, 20253,2023,2423,2423,2543,202483,969
November 04, 20253,2463,2023,2023,2463,1991.27M
November 03, 20253,2703,2563,2563,2823,238261,609
October 31, 20253,2923,2763,2763,3043,256423,386
October 30, 20253,2723,2983,2983,3303,2521.1M
October 29, 20253,2803,2683,2683,2923,264525,573
October 28, 20253,3023,2923,2923,3103,254758,728
October 27, 20253,3163,3003,3003,3303,300539,675
October 24, 20253,3103,3243,3243,3283,288263,660
October 23, 20253,2843,3043,3043,3123,270335,010
October 22, 20253,2763,2963,2963,3183,248735,646
October 21, 20253,2703,2543,2543,2823,250363,525
October 20, 20253,2383,2443,2443,2623,214981,387
October 17, 20253,2223,2563,2563,2623,210472,759
October 16, 20253,3203,2483,2483,3223,192879,478
October 15, 20253,3763,3283,3283,3863,326467,071
October 14, 20253,3403,3703,3703,3853,336529,603
October 13, 20253,3903,3503,3503,4043,330534,570
October 10, 20253,3383,3883,3883,3963,332805,828
October 09, 20253,3183,3303,3303,3423,302984,382
October 08, 20253,3263,3123,3123,331.763,276352,836
October 07, 20253,3303,3143,3143,3443,310990,903
October 06, 20253,2623,3303,3303,3303,246.721.38M
October 03, 20253,3443,2683,2683,3483,248636,242
October 02, 20253,3763,3323,3323,3783,316539,082
October 01, 20253,3303,3763,3763,3763,328377,138
September 30, 20253,3383,3523,3523,3643,296604,511
September 29, 20253,2383,3143,3143,3303,224663,875
September 26, 20253,2063,1983,1983,2203,174.4589,249
September 25, 20253,1743,1823,1823,1983,1541.56M
September 24, 20253,2343,1923,1923,2383,182854,240
September 23, 20253,3043,2303,2303,3043,2301.08M
September 22, 20253,3123,2903,2903,3123,256279,386
September 19, 20253,3263,3123,3123,3323,2821.47M
September 18, 20253,3543,3163,3163,3543,280318,710
September 17, 20253,3083,3543,3543,3903,302797,543
September 16, 20253,3183,3003,3003,327.953,286.12473,550
September 15, 20253,3243,3223,3223,3383,302229,604
September 12, 20253,3183,3083,3083,333.993,306.72253,599
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved