Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Admiral Group plc (ADM.L)

3,218.01
+12.01
+(0.37%)
As of 1:10:25 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253,216.003,250.003,216.003,218.013,218.0162,692
Apr 23, 20253,238.003,258.003,164.003,206.003,206.00625,583
Apr 22, 20253,202.003,256.003,202.003,230.003,230.00904,044
Apr 17, 20253,248.003,248.403,154.003,202.003,202.00764,203
Apr 16, 20253,192.003,258.003,186.003,258.003,258.001,287,406
Apr 15, 20253,134.003,182.003,128.003,180.003,180.00450,081
Apr 14, 20253,088.003,146.003,080.003,130.003,130.00597,522
Apr 11, 20253,036.003,098.003,014.003,080.003,080.00709,175
Apr 10, 20253,010.003,074.002,990.003,020.003,020.001,029,678
Apr 9, 20252,904.002,966.002,864.002,950.002,950.001,147,574
Apr 8, 20252,856.002,944.002,840.002,938.002,938.001,410,152
Apr 7, 20252,868.002,948.002,762.002,844.002,844.001,306,837
Apr 4, 20252,980.002,990.002,892.262,906.002,906.001,081,624
Apr 3, 20252,928.002,974.002,914.002,960.002,960.00740,121
Apr 2, 20252,894.002,928.002,866.002,928.002,928.00719,563
Apr 1, 20252,868.002,912.002,862.012,900.002,900.00419,061
Mar 31, 20252,825.002,850.002,814.542,850.002,850.001,012,211
Mar 28, 20252,819.002,838.002,800.852,835.002,835.00291,251
Mar 27, 20252,809.002,818.002,778.002,818.002,818.00430,208
Mar 26, 20252,894.002,903.002,781.002,818.002,818.00503,915
Mar 25, 20252,935.002,954.002,892.002,892.002,892.00994,116
Mar 24, 20252,937.002,957.652,922.002,925.002,925.00381,090
Mar 21, 20252,923.002,952.002,915.002,935.002,935.001,589,722
Mar 20, 20252,990.002,990.002,934.002,940.002,940.00469,577
Mar 19, 20252,995.003,008.002,960.002,973.002,973.00525,719
Mar 18, 20253,036.003,036.002,993.003,010.003,010.00327,511
Mar 17, 20253,031.003,041.003,016.213,034.003,034.00386,727
Mar 14, 20252,997.003,030.742,985.013,022.003,022.001,014,975
Mar 13, 20253,000.003,012.002,976.282,989.002,989.00377,398
Mar 12, 20253,009.003,010.602,958.003,000.003,000.00603,624
Mar 11, 20253,030.003,049.002,991.002,996.002,996.001,001,232
Mar 10, 20253,000.003,040.002,997.003,031.003,031.00518,986
Mar 7, 20253,029.003,055.002,992.002,992.002,992.00565,308
Mar 6, 20253,117.003,174.003,011.003,046.003,046.001,080,575
Mar 5, 20252,907.002,938.002,899.002,901.002,901.00649,131
Mar 4, 20252,900.002,917.002,875.002,891.002,891.00445,550
Mar 3, 20252,871.002,908.002,862.002,908.002,908.00306,422
Feb 28, 20252,858.002,881.002,855.002,875.002,875.00643,148
Feb 27, 20252,874.002,880.002,851.002,878.002,878.00251,485
Feb 26, 20252,829.002,889.002,828.002,883.002,883.00269,362
Feb 25, 20252,789.002,844.002,787.002,829.002,829.00371,468
Feb 24, 20252,809.002,816.002,792.002,805.002,805.00438,838
Feb 21, 20252,771.002,800.002,766.002,800.002,800.00437,947
Feb 20, 20252,826.002,829.002,756.002,774.002,774.00298,218
Feb 19, 20252,866.002,870.002,805.002,819.002,819.00372,657
Feb 18, 20252,859.002,879.002,845.002,862.002,862.00336,575
Feb 17, 20252,801.002,859.002,796.002,859.002,859.00283,676
Feb 14, 20252,836.002,843.992,799.002,813.002,813.00217,917
Feb 13, 20252,810.002,831.002,793.002,831.002,831.00507,549
Feb 12, 20252,787.002,812.002,785.002,797.002,797.00948,137
Feb 11, 20252,794.002,808.002,783.002,798.002,798.00277,482
Feb 10, 20252,769.002,819.002,769.002,795.002,795.00809,233
Feb 7, 20252,777.002,785.002,767.002,771.002,771.001,444,444
Feb 6, 20252,758.002,789.002,736.002,779.002,779.00481,913
Feb 5, 20252,695.002,746.002,685.002,746.002,746.00696,279
Feb 4, 20252,718.002,728.002,675.002,710.002,710.00415,365
Feb 3, 20252,693.002,731.002,684.002,727.002,727.00299,944
Jan 31, 20252,668.002,703.002,666.002,703.002,703.00397,773
Jan 30, 20252,753.002,763.002,707.002,707.002,707.00441,065
Jan 29, 20252,654.002,756.002,650.002,754.002,754.00535,963
Jan 28, 20252,650.002,674.002,642.992,657.002,657.00235,988
Jan 27, 20252,656.002,673.002,636.002,647.002,647.00530,571
Jan 24, 20252,679.002,684.002,627.002,640.002,640.00450,262
Jan 23, 20252,672.002,680.002,658.002,678.002,678.00395,784
Jan 22, 20252,660.002,690.002,658.002,665.002,665.00258,653
Jan 21, 20252,619.002,661.002,612.252,661.002,661.00286,175
Jan 20, 20252,641.002,649.002,615.002,615.002,615.00412,952
Jan 17, 20252,642.002,669.002,636.002,644.002,644.00346,280
Jan 16, 20252,608.002,639.002,589.002,630.002,630.00479,471
Jan 15, 20252,537.002,606.002,535.002,600.002,600.00373,414
Jan 14, 20252,532.002,539.002,508.002,524.002,524.00259,170
Jan 13, 20252,520.002,530.002,493.002,524.002,524.00502,386
Jan 10, 20252,570.002,575.002,519.002,528.002,528.00303,558
Jan 9, 20252,552.002,582.002,486.002,572.002,572.00691,506
Jan 8, 20252,641.002,655.002,597.902,610.002,610.00363,670
Jan 7, 20252,648.002,666.002,620.002,641.002,641.00366,984
Jan 6, 20252,667.002,673.002,624.002,650.002,650.00371,726
Jan 3, 20252,661.002,676.002,652.002,669.002,669.00159,403
Jan 2, 20252,643.002,680.002,633.002,675.002,675.00810,200
Dec 31, 20242,611.002,644.002,611.002,644.002,644.0074,692
Dec 30, 20242,610.002,623.002,601.002,620.002,620.00163,695
Dec 27, 20242,623.002,623.002,600.002,618.002,618.00184,079
Dec 24, 20242,629.002,647.002,614.002,624.002,624.0056,682
Dec 23, 20242,593.002,619.002,585.002,619.002,619.00292,075
Dec 20, 20242,596.002,611.002,568.002,597.002,597.00956,995
Dec 19, 20242,595.002,618.002,576.002,614.002,614.00479,996
Dec 18, 20242,616.002,630.002,603.002,609.002,609.00387,585
Dec 17, 20242,615.002,628.002,600.002,607.002,607.00919,711
Dec 16, 20242,658.002,665.452,632.002,632.002,632.00241,915
Dec 13, 20242,634.002,654.002,626.002,647.002,647.00302,166
Dec 12, 20242,667.002,674.002,624.002,628.002,628.00618,860
Dec 11, 20242,647.002,667.002,632.002,659.002,659.00301,545
Dec 10, 20242,677.002,696.002,664.002,664.002,664.00312,181
Dec 9, 20242,721.002,728.002,683.002,692.002,692.00334,814
Dec 6, 20242,714.002,725.002,697.902,720.002,720.00332,559
Dec 5, 20242,678.002,725.002,632.002,715.002,715.00804,065
Dec 4, 20242,620.002,629.002,580.002,624.002,624.00597,638
Dec 3, 20242,608.002,631.002,601.002,620.002,620.00686,488
Dec 2, 20242,597.002,609.002,556.002,608.002,608.00424,059
Nov 29, 20242,533.002,578.002,529.902,563.002,563.00424,818
Nov 28, 20242,499.002,562.002,490.002,539.002,539.00395,760
Nov 27, 20242,453.002,477.002,441.002,464.002,464.00364,964
Nov 26, 20242,474.002,480.002,440.002,449.002,449.00436,649
Nov 25, 20242,455.002,474.002,444.002,467.002,467.00943,938
Nov 22, 20242,441.002,465.002,437.002,450.002,450.00605,021
Nov 21, 20242,405.002,436.002,392.002,431.002,431.00349,296
Nov 20, 20242,496.002,505.002,383.002,403.002,403.00544,733
Nov 19, 20242,538.002,548.002,499.002,504.002,504.00431,755
Nov 18, 20242,527.002,536.002,504.002,533.002,533.001,115,326
Nov 15, 20242,522.002,525.002,508.002,522.002,522.00495,667
Nov 14, 20242,505.002,529.002,487.002,524.002,524.00647,221
Nov 13, 20242,477.002,510.002,469.002,510.002,510.00378,538
Nov 12, 20242,512.002,534.002,458.002,472.002,472.00478,374
Nov 11, 20242,516.002,546.002,514.002,528.002,528.00163,182
Nov 8, 20242,528.002,532.002,496.002,515.002,515.00231,187
Nov 7, 20242,538.002,540.002,497.002,521.002,521.00512,975
Nov 6, 20242,550.002,595.002,520.002,524.002,524.00347,637
Nov 5, 20242,545.002,561.002,527.002,543.002,543.00466,745
Nov 4, 20242,555.002,579.002,551.002,553.002,553.00328,361
Nov 1, 20242,558.002,580.002,550.002,563.002,563.00263,325
Oct 31, 20242,571.002,577.002,540.562,564.002,564.00323,068
Oct 30, 20242,591.002,657.002,575.002,596.002,596.00682,733
Oct 29, 20242,599.002,607.002,517.902,571.002,571.001,388,778
Oct 28, 20242,578.002,600.602,571.922,593.002,593.00259,862
Oct 25, 20242,605.002,622.002,572.002,572.002,572.00501,484
Oct 24, 20242,630.002,635.002,610.002,610.002,610.00312,933
Oct 23, 20242,640.002,648.002,603.002,626.002,626.00647,194
Oct 22, 20242,677.002,678.002,617.002,645.002,645.00734,318
Oct 21, 20242,745.002,748.572,698.002,698.002,698.00203,071
Oct 18, 20242,748.002,759.002,739.372,746.002,746.00274,939
Oct 17, 20242,724.002,756.022,706.002,756.002,756.00757,737
Oct 16, 20242,743.002,744.002,654.002,714.002,714.00519,829
Oct 15, 20242,753.002,776.002,752.102,776.002,776.00877,727
Oct 14, 20242,738.002,747.002,727.002,747.002,747.00242,601
Oct 11, 20242,747.002,750.002,722.002,739.002,739.00469,485
Oct 10, 20242,735.002,761.202,724.002,736.002,736.00955,614
Oct 9, 20242,749.002,753.192,724.002,746.002,746.00254,130
Oct 8, 20242,756.002,761.002,730.202,736.002,736.00865,742
Oct 7, 20242,824.002,824.002,762.012,767.002,767.00614,772
Oct 4, 20242,796.002,821.002,781.002,804.002,804.00413,140
Oct 3, 20242,804.002,819.002,792.002,803.002,803.00299,022
Oct 2, 20242,770.002,798.002,756.002,798.002,798.00536,874
Oct 1, 20242,790.002,792.002,748.002,782.002,782.00421,699
Sep 30, 20242,803.002,812.002,783.002,784.002,784.00464,459
Sep 27, 20242,810.002,810.002,789.002,808.002,808.00355,706
Sep 26, 20242,799.002,811.002,777.002,800.002,800.00438,776
Sep 25, 20242,760.002,811.502,749.942,786.002,786.00331,999
Sep 24, 20242,846.002,846.002,777.002,784.002,784.00754,716
Sep 23, 20242,820.002,847.002,798.352,821.002,821.00948,874
Sep 20, 20242,878.002,897.002,805.002,825.002,825.001,462,513
Sep 19, 20242,898.002,898.002,857.002,893.002,893.00550,577
Sep 18, 20242,872.002,883.002,841.002,871.002,871.00983,130
Sep 17, 20242,919.002,924.002,879.002,879.002,879.00680,370
Sep 16, 20242,896.002,903.002,883.002,890.002,890.00419,227
Sep 13, 20242,881.002,900.002,870.002,897.002,897.00597,727
Sep 12, 20242,870.002,884.002,855.002,875.002,875.00614,587
Sep 11, 20242,851.002,867.002,813.002,852.002,852.0012,996,328
Sep 10, 20242,823.002,865.002,815.002,845.002,845.001,405,513
Sep 9, 20242,811.002,838.002,793.002,838.002,838.00551,683
Sep 6, 20242,807.002,829.002,785.002,792.002,792.00332,048
Sep 5, 2024 19.699999 Dividend
Sep 5, 20242,841.002,880.862,814.002,814.002,814.00456,006
Sep 4, 20242,885.002,931.002,885.002,931.002,930.80748,896
Sep 3, 20242,906.002,920.002,888.002,917.002,916.80816,963
Sep 2, 20242,921.002,930.002,894.002,906.002,905.80382,417
Aug 30, 20242,923.002,928.002,909.002,918.002,917.802,830,169
Aug 29, 20242,932.002,938.002,913.002,922.002,921.80308,255
Aug 28, 20242,942.002,952.002,918.002,928.002,927.80472,165
Aug 27, 20242,927.002,962.002,924.002,935.002,934.80282,148
Aug 23, 20242,954.002,963.002,917.002,942.002,941.80337,950
Aug 22, 20242,918.002,951.002,904.002,951.002,950.80350,328
Aug 21, 20242,905.002,934.002,892.002,903.002,902.80496,404
Aug 20, 20242,927.002,945.002,883.002,900.002,899.80513,658
Aug 19, 20242,955.003,011.002,933.002,933.002,932.80805,292
Aug 16, 20242,990.003,048.002,948.002,960.002,959.80685,156
Aug 15, 20243,091.003,143.002,975.592,993.002,992.801,755,087
Aug 14, 20242,800.002,810.002,773.002,810.002,809.81362,605
Aug 13, 20242,705.002,757.002,699.002,757.002,756.81372,494
Aug 12, 20242,683.002,702.002,673.002,698.002,697.821,508,767
Aug 9, 20242,651.002,675.312,643.002,675.002,674.82191,596
Aug 8, 20242,666.002,670.002,626.502,662.002,661.82270,244
Aug 7, 20242,635.002,674.002,631.002,674.002,673.82274,408
Aug 6, 20242,610.002,646.002,595.002,627.002,626.82415,086
Aug 5, 20242,647.002,662.002,600.002,618.002,617.82434,295
Aug 2, 20242,709.002,725.002,663.002,697.002,696.82503,023
Aug 1, 20242,757.002,762.002,707.002,728.002,727.82384,263
Jul 31, 20242,752.002,786.002,736.002,754.002,753.81449,362
Jul 30, 20242,657.002,737.002,656.002,737.002,736.82370,381
Jul 29, 20242,668.002,704.002,660.442,671.002,670.82695,830
Jul 26, 20242,617.002,664.002,602.002,655.002,654.82293,307
Jul 25, 20242,614.002,640.002,578.422,633.002,632.821,556,964
Jul 24, 20242,587.002,642.002,587.002,628.002,627.82325,746
Jul 23, 20242,623.002,645.002,613.692,627.002,626.82611,661
Jul 22, 20242,566.002,629.002,559.002,629.002,628.82516,580
Jul 19, 20242,587.002,615.002,564.002,566.002,565.83531,476
Jul 18, 20242,610.002,620.002,586.002,599.002,598.83374,948
Jul 17, 20242,613.002,613.002,557.002,599.002,598.83321,403
Jul 16, 20242,571.002,596.002,558.002,588.002,587.83261,747
Jul 15, 20242,596.002,611.542,578.002,580.002,579.83881,134
Jul 12, 20242,610.002,617.002,581.002,609.002,608.82582,816
Jul 11, 20242,640.002,656.002,598.002,598.002,597.83434,656
Jul 10, 20242,644.002,644.002,599.002,624.002,623.82508,833
Jul 9, 20242,636.002,636.002,587.002,593.002,592.83404,015
Jul 8, 20242,571.002,612.342,571.002,609.002,608.82530,500
Jul 5, 20242,584.002,604.002,568.002,583.002,582.83376,778
Jul 4, 20242,573.002,593.002,555.002,569.002,568.83281,348
Jul 3, 20242,546.002,573.002,531.002,573.002,572.83563,125
Jul 2, 20242,557.002,590.002,526.002,543.002,542.83390,024
Jul 1, 20242,627.002,631.002,573.002,574.002,573.83318,468
Jun 28, 20242,659.002,681.002,610.002,615.002,614.82462,584
Jun 27, 20242,695.002,718.002,643.002,643.002,642.82531,205
Jun 26, 20242,638.002,652.002,582.002,597.002,596.83864,246
Jun 25, 20242,642.002,654.002,598.002,627.002,626.82894,520
Jun 24, 20242,569.002,608.002,554.002,569.002,568.83457,643
Jun 21, 20242,592.002,605.002,545.002,564.002,563.832,635,012
Jun 20, 20242,571.002,599.002,564.002,592.002,591.83687,605
Jun 19, 20242,586.002,592.002,563.002,577.002,576.83441,467
Jun 18, 20242,594.002,599.562,575.002,589.002,588.831,037,975
Jun 17, 20242,588.002,593.002,573.002,585.002,584.83574,340
Jun 14, 20242,558.002,570.002,533.002,551.002,550.83392,939
Jun 13, 20242,571.002,582.002,544.002,557.002,556.83625,676
Jun 12, 20242,571.002,593.002,543.002,576.002,575.83456,260
Jun 11, 20242,665.002,675.002,563.002,563.002,562.83513,751
Jun 10, 20242,713.002,717.002,657.002,657.002,656.82731,513
Jun 7, 20242,776.002,776.002,723.002,730.002,729.821,826,612
Jun 6, 20242,752.002,772.002,745.502,767.002,766.812,167,160
Jun 5, 20242,705.002,751.002,695.002,745.002,744.82380,733
Jun 4, 20242,743.002,744.802,696.002,699.002,698.82323,971
Jun 3, 20242,735.002,750.002,709.002,736.002,735.821,259,824
May 31, 20242,713.002,724.002,700.002,714.002,713.822,092,107
May 30, 20242,705.002,724.002,683.002,712.002,711.821,189,170
May 29, 20242,690.002,738.002,672.002,709.002,708.821,721,529
May 28, 20242,736.002,755.002,677.002,692.002,691.82289,090
May 24, 20242,687.002,744.002,671.002,725.002,724.82313,114
May 23, 20242,753.002,773.002,705.002,705.002,704.82422,711
May 22, 20242,726.002,777.002,726.002,756.002,755.81707,744
May 21, 20242,685.002,733.002,670.002,733.002,732.82222,243
May 20, 20242,669.002,698.002,667.002,698.002,697.82224,614
May 17, 20242,672.002,682.002,644.002,669.002,668.82697,548
May 16, 20242,681.002,696.002,671.002,671.002,670.82321,071
May 15, 20242,701.002,719.002,674.002,674.002,673.82450,851
May 14, 20242,694.002,711.002,676.002,696.002,695.82402,589
May 13, 20242,750.002,769.002,696.002,697.002,696.82509,762
May 10, 20242,745.002,776.002,725.002,750.002,749.82594,835
May 9, 2024 16.599998 Dividend
May 9, 20242,746.002,754.002,711.002,748.002,747.82324,415
May 8, 20242,749.002,774.002,725.002,773.002,772.65876,909
May 7, 20242,718.002,745.002,703.002,741.002,740.65513,160
May 3, 20242,707.002,726.002,674.002,702.002,701.66244,954
May 2, 20242,689.002,710.002,665.002,691.002,690.66472,616
May 1, 20242,732.002,733.002,701.002,701.002,700.66159,885
Apr 30, 20242,724.002,755.002,682.002,729.002,728.65403,895
Apr 29, 20242,700.002,745.392,700.002,733.002,732.65388,534
Apr 26, 20242,697.002,715.002,672.002,699.002,698.66327,491
Apr 25, 20242,741.002,759.502,682.002,692.002,691.66754,114
Apr 24, 20242,795.002,795.002,764.002,764.002,763.65524,213

Related Tickers

DLG.L Direct Line Insurance Group plc
278.60
+0.14%
 
CNA CNA Financial Corporation
48.28
+0.40%
 
59M.DU MS&AD Insurance Group Holdings Inc
18.90
+0.53%
 
WR1.F W. R. Berkley Corporation
62.44
+0.26%
 
FFX.SG Fairfax Financial Holdings Ltd
1,326.00
+0.30%
 
C1BL34.SA Chubb Limited
407.82
-1.81%
 
HIG-PG The Hartford Insurance Group, Inc.
24.83
+0.49%
 
HALL Hallmark Financial Services, Inc.
0.0501
0.00%
 
LBRA.TA Libra Insurance Company Ltd
1,368.00
-0.80%
 
HSX.L Hiscox Ltd
1,136.00
-2.32%