Admiral Group
(ADM)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
19/06/2025
|
3,360.00p
|
3,408.00p
|
3,348.00p
|
3,400.00p
|
422,829
|
|
18/06/2025
|
3,346.00p
|
3,372.00p
|
3,342.00p
|
3,372.00p
|
581,884
|
|
17/06/2025
|
3,332.00p
|
3,340.00p
|
3,310.00p
|
3,328.00p
|
1,007,107
|
|
16/06/2025
|
3,302.00p
|
3,342.00p
|
3,286.00p
|
3,336.00p
|
374,398
|
|
13/06/2025
|
3,274.00p
|
3,300.17p
|
3,268.00p
|
3,300.00p
|
554,861
|
|
12/06/2025
|
3,296.00p
|
3,310.00p
|
3,282.00p
|
3,300.00p
|
382,248
|
|
11/06/2025
|
3,288.00p
|
3,324.00p
|
3,270.00p
|
3,324.00p
|
665,622
|
|
10/06/2025
|
3,308.00p
|
3,316.00p
|
3,284.00p
|
3,292.00p
|
560,746
|
|
09/06/2025
|
3,340.00p
|
3,346.00p
|
3,284.00p
|
3,300.00p
|
226,219
|
|
06/06/2025
|
3,354.00p
|
3,362.00p
|
3,316.00p
|
3,334.00p
|
679,501
|
|
05/06/2025
|
3,316.00p
|
3,366.00p
|
3,306.00p
|
3,356.00p
|
555,496
|
|
04/06/2025
|
3,330.00p
|
3,346.00p
|
3,312.30p
|
3,324.00p
|
863,793
|
|
03/06/2025
|
3,390.00p
|
3,392.80p
|
3,326.00p
|
3,334.00p
|
356,742
|
|
02/06/2025
|
3,348.00p
|
3,388.00p
|
3,346.00p
|
3,374.00p
|
879,673
|
|
30/05/2025
|
3,368.00p
|
3,408.00p
|
3,349.87p
|
3,350.00p
|
1,675,418
|
|
29/05/2025
|
3,344.00p
|
3,366.00p
|
3,314.00p
|
3,352.00p
|
262,366
|
|
28/05/2025
|
3,348.00p
|
3,356.00p
|
3,316.00p
|
3,336.00p
|
607,033
|
|
27/05/2025
|
3,366.00p
|
3,474.42p
|
3,335.12p
|
3,340.00p
|
659,735
|
|
26/05/2025
|
3,346.00p
|
3,354.00p
|
3,290.00p
|
3,340.00p
|
984,378
|
|
23/05/2025
|
3,346.00p
|
3,354.00p
|
3,290.00p
|
3,340.00p
|
984,378
|
|
22/05/2025
|
3,322.00p
|
3,350.00p
|
3,304.00p
|
3,342.00p
|
680,075
|
|
21/05/2025
|
3,306.00p
|
3,328.00p
|
3,292.00p
|
3,320.00p
|
394,746
|
|
20/05/2025
|
3,310.00p
|
3,437.43p
|
3,304.00p
|
3,318.00p
|
597,437
|
|
19/05/2025
|
3,286.00p
|
3,308.00p
|
3,270.00p
|
3,300.00p
|
491,419
|
|
16/05/2025
|
3,280.00p
|
3,312.00p
|
3,258.00p
|
3,306.00p
|
491,847
|
|
15/05/2025
|
3,206.00p
|
3,270.00p
|
3,168.00p
|
3,266.00p
|
849,383
|
|
14/05/2025
|
3,318.00p
|
3,346.00p
|
3,306.00p
|
3,336.00p
|
606,549
|
|
13/05/2025
|
3,278.00p
|
3,334.00p
|
3,274.85p
|
3,318.00p
|
461,026
|
|
12/05/2025
|
3,360.00p
|
3,366.00p
|
3,264.00p
|
3,290.00p
|
477,580
|
|
09/05/2025
|
3,330.00p
|
3,350.00p
|
3,320.00p
|
3,350.00p
|
792,965
|
|
08/05/2025
|
3,386.00p
|
3,404.00p
|
3,330.00p
|
3,330.00p
|
624,536
|
|
07/05/2025
|
3,340.00p
|
3,382.00p
|
3,326.00p
|
3,382.00p
|
764,034
|
|
06/05/2025
|
3,294.00p
|
3,349.86p
|
3,280.00p
|
3,328.00p
|
551,914
|
|
05/05/2025
|
3,266.00p
|
3,286.00p
|
3,226.49p
|
3,258.00p
|
483,185
|
|
02/05/2025
|
3,266.00p
|
3,286.00p
|
3,226.49p
|
3,258.00p
|
483,185
|
|
01/05/2025
|
3,250.00p
|
3,274.00p
|
3,228.00p
|
3,254.00p
|
196,837
|
|
30/04/2025
|
3,256.00p
|
3,284.00p
|
3,244.00p
|
3,258.00p
|
1,227,229
|
|
29/04/2025
|
3,266.00p
|
3,270.00p
|
3,226.00p
|
3,260.00p
|
446,669
|
|
28/04/2025
|
3,224.00p
|
3,242.00p
|
3,212.00p
|
3,230.00p
|
345,668
|
|
25/04/2025
|
3,214.00p
|
3,240.00p
|
3,194.00p
|
3,208.00p
|
396,925
|
|
24/04/2025
|
3,216.00p
|
3,250.00p
|
3,194.00p
|
3,208.00p
|
477,114
|
|
23/04/2025
|
3,238.00p
|
3,258.00p
|
3,164.00p
|
3,206.00p
|
625,068
|
|
22/04/2025
|
3,202.00p
|
3,256.00p
|
3,202.00p
|
3,230.00p
|
904,023
|
|
21/04/2025
|
3,248.00p
|
3,248.40p
|
3,154.00p
|
3,202.00p
|
764,192
|
|
18/04/2025
|
3,248.00p
|
3,248.40p
|
3,154.00p
|
3,202.00p
|
764,192
|
|
17/04/2025
|
3,248.00p
|
3,248.40p
|
3,154.00p
|
3,202.00p
|
764,192
|
|
16/04/2025
|
3,192.00p
|
3,258.00p
|
3,186.00p
|
3,258.00p
|
1,287,398
|
|
15/04/2025
|
3,134.00p
|
3,182.00p
|
3,128.00p
|
3,180.00p
|
450,070
|
|
14/04/2025
|
3,088.00p
|
3,146.00p
|
3,080.00p
|
3,130.00p
|
401,844
|
|
11/04/2025
|
3,036.00p
|
3,098.00p
|
3,014.00p
|
3,080.00p
|
709,129
|
|
10/04/2025
|
3,010.00p
|
3,074.00p
|
2,990.00p
|
3,020.00p
|
1,029,661
|
|
09/04/2025
|
2,904.00p
|
2,966.00p
|
2,864.00p
|
2,950.00p
|
1,133,071
|
|
08/04/2025
|
2,856.00p
|
2,944.00p
|
2,840.00p
|
2,938.00p
|
1,410,102
|
|
07/04/2025
|
2,868.00p
|
2,948.00p
|
2,762.00p
|
2,844.00p
|
1,306,812
|
|
04/04/2025
|
2,980.00p
|
2,990.00p
|
2,892.26p
|
2,906.00p
|
1,081,600
|
|
03/04/2025
|
2,928.00p
|
2,974.00p
|
2,914.00p
|
2,960.00p
|
739,895
|
|
02/04/2025
|
2,894.00p
|
2,928.00p
|
2,866.00p
|
2,928.00p
|
699,702
|
|
01/04/2025
|
2,868.00p
|
2,912.00p
|
2,862.01p
|
2,900.00p
|
419,047
|
|
31/03/2025
|
2,825.00p
|
2,850.00p
|
2,814.54p
|
2,850.00p
|
968,059
|
|
28/03/2025
|
2,819.00p
|
2,838.00p
|
2,800.85p
|
2,835.00p
|
291,240
|
|
27/03/2025
|
2,809.00p
|
2,818.00p
|
2,778.00p
|
2,818.00p
|
410,441
|
|
26/03/2025
|
2,894.00p
|
2,903.00p
|
2,781.00p
|
2,818.00p
|
503,452
|
|
25/03/2025
|
2,935.00p
|
2,954.00p
|
2,892.00p
|
2,892.00p
|
994,110
|
|
24/03/2025
|
2,937.00p
|
2,957.65p
|
2,922.00p
|
2,925.00p
|
381,076
|
|
21/03/2025
|
2,923.00p
|
2,952.00p
|
2,915.00p
|
2,935.00p
|
1,589,718
|
|
20/03/2025
|
2,990.00p
|
2,990.00p
|
2,934.00p
|
2,940.00p
|
469,573
|
|
19/03/2025
|
2,995.00p
|
3,008.00p
|
2,960.00p
|
2,973.00p
|
525,694
|
|
18/03/2025
|
3,036.00p
|
3,036.00p
|
2,993.00p
|
3,010.00p
|
327,502
|
|
17/03/2025
|
3,031.00p
|
3,041.00p
|
3,016.21p
|
3,034.00p
|
386,719
|
|
14/03/2025
|
2,997.00p
|
3,030.74p
|
2,985.02p
|
3,022.00p
|
983,421
|
|
13/03/2025
|
3,000.00p
|
3,012.00p
|
2,976.28p
|
2,989.00p
|
377,389
|
|
12/03/2025
|
3,009.00p
|
3,010.60p
|
2,958.00p
|
3,000.00p
|
603,618
|
|
11/03/2025
|
3,030.00p
|
3,049.00p
|
2,991.00p
|
2,996.00p
|
785,878
|
|
10/03/2025
|
3,000.00p
|
3,040.00p
|
2,997.00p
|
3,031.00p
|
516,014
|
|
07/03/2025
|
3,029.00p
|
3,055.00p
|
2,992.00p
|
2,992.00p
|
565,287
|
|
06/03/2025
|
3,117.00p
|
3,174.00p
|
2,901.00p
|
3,046.00p
|
1,080,552
|
|
05/03/2025
|
2,907.00p
|
2,938.00p
|
2,899.00p
|
2,901.00p
|
649,121
|
|
04/03/2025
|
2,900.00p
|
2,917.00p
|
2,875.00p
|
2,891.00p
|
445,544
|
|
03/03/2025
|
2,871.00p
|
2,908.00p
|
2,862.00p
|
2,908.00p
|
306,418
|
|
28/02/2025
|
2,858.00p
|
2,881.00p
|
2,855.00p
|
2,875.00p
|
643,145
|
|
27/02/2025
|
2,874.00p
|
2,880.00p
|
2,851.00p
|
2,878.00p
|
251,480
|
|
26/02/2025
|
2,829.00p
|
2,889.00p
|
2,828.00p
|
2,883.00p
|
269,360
|
|
25/02/2025
|
2,789.00p
|
2,844.00p
|
2,787.00p
|
2,829.00p
|
278,939
|
|
24/02/2025
|
2,809.00p
|
2,816.00p
|
2,792.00p
|
2,805.00p
|
438,836
|
|
21/02/2025
|
2,771.00p
|
2,800.00p
|
2,766.00p
|
2,800.00p
|
437,943
|
|
20/02/2025
|
2,826.00p
|
2,829.00p
|
2,756.00p
|
2,774.00p
|
295,434
|
|
19/02/2025
|
2,866.00p
|
2,870.00p
|
2,805.00p
|
2,819.00p
|
372,654
|
|
18/02/2025
|
2,859.00p
|
2,879.00p
|
2,845.00p
|
2,862.00p
|
336,570
|
|
17/02/2025
|
2,801.00p
|
2,859.00p
|
2,796.00p
|
2,859.00p
|
283,673
|
|
14/02/2025
|
2,836.00p
|
2,843.99p
|
2,799.00p
|
2,813.00p
|
217,913
|
|
13/02/2025
|
2,810.00p
|
2,831.00p
|
2,793.00p
|
2,831.00p
|
507,539
|
|
12/02/2025
|
2,787.00p
|
2,812.00p
|
2,785.00p
|
2,797.00p
|
948,136
|
|
11/02/2025
|
2,794.00p
|
2,808.00p
|
2,783.00p
|
2,798.00p
|
277,477
|
|
10/02/2025
|
2,769.00p
|
2,819.00p
|
2,769.00p
|
2,795.00p
|
809,223
|
|
07/02/2025
|
2,777.00p
|
2,785.00p
|
2,767.00p
|
2,771.00p
|
1,444,440
|
|
06/02/2025
|
2,758.00p
|
2,789.00p
|
2,736.00p
|
2,746.00p
|
481,909
|
|
05/02/2025
|
2,695.00p
|
2,746.00p
|
2,685.00p
|
2,746.00p
|
606,267
|
|
04/02/2025
|
2,718.00p
|
2,728.00p
|
2,675.00p
|
2,727.00p
|
403,506
|
|
03/02/2025
|
2,693.00p
|
2,731.00p
|
2,684.00p
|
2,727.00p
|
299,933
|
|
31/01/2025
|
2,668.00p
|
2,703.00p
|
2,666.00p
|
2,703.00p
|
397,578
|
|
30/01/2025
|
2,753.00p
|
2,763.00p
|
2,707.00p
|
2,707.00p
|
441,053
|
|
29/01/2025
|
2,654.00p
|
2,756.00p
|
2,650.00p
|
2,754.00p
|
535,957
|
|
28/01/2025
|
2,650.00p
|
2,674.00p
|
2,642.99p
|
2,657.00p
|
235,979
|
|
27/01/2025
|
2,656.00p
|
2,673.00p
|
2,636.00p
|
2,647.00p
|
530,551
|
|
24/01/2025
|
2,679.00p
|
2,684.00p
|
2,627.00p
|
2,640.00p
|
450,242
|
|
23/01/2025
|
2,672.00p
|
2,680.00p
|
2,658.00p
|
2,678.00p
|
395,776
|
|
22/01/2025
|
2,660.00p
|
2,690.00p
|
2,658.00p
|
2,665.00p
|
258,649
|
|
21/01/2025
|
2,619.00p
|
2,661.00p
|
2,612.25p
|
2,661.00p
|
286,169
|
|
20/01/2025
|
2,641.00p
|
2,649.00p
|
2,615.00p
|
2,615.00p
|
412,924
|
|
17/01/2025
|
2,642.00p
|
2,669.00p
|
2,636.00p
|
2,644.00p
|
346,278
|
|
16/01/2025
|
2,608.00p
|
2,639.00p
|
2,589.00p
|
2,600.00p
|
358,540
|
|
15/01/2025
|
2,537.00p
|
2,606.00p
|
2,535.00p
|
2,600.00p
|
373,365
|
|
14/01/2025
|
2,532.00p
|
2,539.00p
|
2,508.00p
|
2,524.00p
|
258,547
|
|
13/01/2025
|
2,520.00p
|
2,530.00p
|
2,493.00p
|
2,524.00p
|
502,383
|
|
10/01/2025
|
2,570.00p
|
2,575.00p
|
2,519.00p
|
2,528.00p
|
303,557
|
|
09/01/2025
|
2,552.00p
|
2,582.00p
|
2,486.00p
|
2,572.00p
|
691,507
|
|
08/01/2025
|
2,641.00p
|
2,655.00p
|
2,597.90p
|
2,610.00p
|
363,667
|
|
07/01/2025
|
2,648.00p
|
2,666.00p
|
2,620.00p
|
2,641.00p
|
366,984
|
|
06/01/2025
|
2,667.00p
|
2,673.00p
|
2,624.00p
|
2,650.00p
|
371,724
|
|
03/01/2025
|
2,661.00p
|
2,676.00p
|
2,652.00p
|
2,669.00p
|
159,397
|
|
02/01/2025
|
2,643.00p
|
2,680.00p
|
2,633.00p
|
2,675.00p
|
810,190
|
|
01/01/2025
|
2,611.00p
|
2,644.00p
|
2,611.00p
|
2,644.00p
|
74,692
|
|
31/12/2024
|
2,611.00p
|
2,644.00p
|
2,611.00p
|
2,644.00p
|
74,692
|
|
30/12/2024
|
2,610.00p
|
2,623.00p
|
2,601.00p
|
2,620.00p
|
163,686
|
|
27/12/2024
|
2,623.00p
|
2,623.00p
|
2,600.00p
|
2,618.00p
|
184,071
|
|
26/12/2024
|
2,629.00p
|
2,647.00p
|
2,614.00p
|
2,624.00p
|
56,679
|
|
25/12/2024
|
2,629.00p
|
2,647.00p
|
2,614.00p
|
2,624.00p
|
56,679
|
|
24/12/2024
|
2,629.00p
|
2,647.00p
|
2,614.00p
|
2,624.00p
|
56,679
|
|
23/12/2024
|
2,593.00p
|
2,619.00p
|
2,585.00p
|
2,619.00p
|
292,066
|
|
20/12/2024
|
2,596.00p
|
2,611.00p
|
2,568.00p
|
2,597.00p
|
956,986
|