Menu Search
Equities

Admiral Group PLC

ADM:LSE

Admiral Group PLC

Actions
FinancialsNon-life Insurance
  • Price (GBX)2,022.00
  • Today's Change-14.00 / -0.69%
  • Shares traded242.76k
  • 1 Year change-31.71%
  • Beta0.2138
Data delayed at least 20 minutes, as of Dec 05 2022 15:50 GMT.
More ▼
Take Action
Take Action
Add this security to watchlist, portfolio, or create an alert to track market movement

Historical Prices

DateOpenHighLowCloseVolume
Monday, December 05, 2022Mon, Dec 05, 20222,032.002,037.002,018.002,022.00242,764242.76k
Friday, December 02, 2022Fri, Dec 02, 20222,053.002,068.002,019.502,036.00635,192635.19k
Thursday, December 01, 2022Thu, Dec 01, 20222,039.002,089.002,033.002,059.00534,590534.59k
Wednesday, November 30, 2022Wed, Nov 30, 20222,041.002,056.002,014.002,026.004,888,7284.89m
Tuesday, November 29, 2022Tue, Nov 29, 20221,996.002,032.001,970.002,027.00545,324545.32k
Monday, November 28, 2022Mon, Nov 28, 20222,116.002,126.002,034.002,034.00677,358677.36k
Friday, November 25, 2022Fri, Nov 25, 20222,119.002,128.002,081.002,128.00709,657709.66k
Thursday, November 24, 2022Thu, Nov 24, 20222,097.002,147.522,095.002,107.00269,910269.91k
Wednesday, November 23, 2022Wed, Nov 23, 20222,088.002,101.002,055.502,097.00499,378499.38k
Tuesday, November 22, 2022Tue, Nov 22, 20222,083.002,101.002,067.002,088.00628,524628.52k
Monday, November 21, 2022Mon, Nov 21, 20222,070.002,088.002,055.002,080.00401,389401.39k
Friday, November 18, 2022Fri, Nov 18, 20222,072.002,112.002,064.002,092.00586,918586.92k
Thursday, November 17, 2022Thu, Nov 17, 20222,051.002,089.002,048.002,065.00435,974435.97k
Wednesday, November 16, 2022Wed, Nov 16, 20222,071.002,081.002,029.002,041.00578,054578.05k
Tuesday, November 15, 2022Tue, Nov 15, 20222,118.002,121.002,070.002,073.001,084,2321.08m
Monday, November 14, 2022Mon, Nov 14, 20222,052.002,133.002,037.002,120.00705,806705.81k
Friday, November 11, 2022Fri, Nov 11, 20222,028.002,096.002,007.912,046.001,930,8951.93m
Thursday, November 10, 2022Thu, Nov 10, 20221,974.502,085.001,966.502,085.00897,813897.81k
Wednesday, November 09, 2022Wed, Nov 09, 20221,928.001,987.501,928.001,986.50655,757655.76k
Tuesday, November 08, 2022Tue, Nov 08, 20221,967.501,967.501,868.501,929.50731,736731.74k
Monday, November 07, 2022Mon, Nov 07, 20222,011.002,023.001,979.451,984.50388,380388.38k
Data delayed at least 20 minutes, as of Dec 05 2022 15:50 GMT.
An LSEG Business
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.