Admiral Group plc (ADM.L) LSE

3,244.00

+28(+0.87%)

Updated at November 07 07:00PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 11, 20253,3123,3043,3043,3323,296415,275
September 10, 20253,2963,3023,3023,344.443,286461,018
September 09, 20253,3203,2903,2903,3223,252566,355
September 08, 20253,3443,3083,3083,4403,2961.38M
September 05, 20253,4143,341.193,341.193,4423,308.85271,253
September 04, 20253,4343,4443,4443,4543,386321,768
September 03, 20253,5483,5243,4093,5623,480771,421
September 02, 20253,6063,5663,449.633,6283,564935,256
September 01, 20253,6223,6043,486.393,642.73,590456,643
August 29, 20253,6203,6263,6263,6363,61094,285
August 28, 20253,6563,6123,6123,6623,580749,232
August 27, 20253,6243,6463,6463,6523,600.23704,375
August 26, 20253,5903,6343,6343,6443,5901.23M
August 22, 20253,6723,6563,6563,6783,624357,887
August 21, 20253,6723,6783,6783,6863,650317,931
August 20, 20253,6043,6623,6623,676.063,592363,611
August 19, 20253,5863,5903,5903,5943,552509,423
August 18, 20253,5663,5763,5763,5963,544379,005
August 15, 20253,6183,5663,5663,634.973,550861,092
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved