Admiral Group
(ADM)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
22/11/2024
|
2,441.00p
|
2,465.00p
|
2,437.00p
|
2,431.00p
|
605,021
|
|
21/11/2024
|
2,405.00p
|
2,436.00p
|
2,392.00p
|
2,431.00p
|
349,297
|
|
20/11/2024
|
2,496.00p
|
2,505.00p
|
2,383.00p
|
2,403.00p
|
544,731
|
|
19/11/2024
|
2,538.00p
|
2,548.00p
|
2,499.00p
|
2,504.00p
|
408,092
|
|
18/11/2024
|
2,527.00p
|
2,536.00p
|
2,504.00p
|
2,533.00p
|
651,626
|
|
15/11/2024
|
2,522.00p
|
2,525.00p
|
2,508.00p
|
2,524.00p
|
495,666
|
|
14/11/2024
|
2,505.00p
|
2,529.00p
|
2,487.00p
|
2,524.00p
|
622,222
|
|
13/11/2024
|
2,477.00p
|
2,510.00p
|
2,469.00p
|
2,510.00p
|
351,218
|
|
12/11/2024
|
2,512.00p
|
2,534.00p
|
2,458.00p
|
2,472.00p
|
478,374
|
|
11/11/2024
|
2,516.00p
|
2,546.00p
|
2,514.00p
|
2,528.00p
|
163,134
|
|
08/11/2024
|
2,528.00p
|
2,532.00p
|
2,496.00p
|
2,515.00p
|
231,187
|
|
07/11/2024
|
2,538.00p
|
2,540.00p
|
2,497.00p
|
2,521.00p
|
512,975
|
|
06/11/2024
|
2,550.00p
|
2,595.00p
|
2,520.00p
|
2,524.00p
|
347,638
|
|
05/11/2024
|
2,545.00p
|
2,561.00p
|
2,527.00p
|
2,543.00p
|
466,746
|
|
04/11/2024
|
2,555.00p
|
2,579.00p
|
2,551.00p
|
2,553.00p
|
328,362
|
|
01/11/2024
|
2,558.00p
|
2,580.00p
|
2,550.00p
|
2,563.00p
|
238,758
|
|
31/10/2024
|
2,571.00p
|
2,577.00p
|
2,540.56p
|
2,564.00p
|
323,068
|
|
30/10/2024
|
2,591.00p
|
2,657.00p
|
2,575.00p
|
2,571.00p
|
682,733
|
|
29/10/2024
|
2,599.00p
|
2,607.00p
|
2,517.90p
|
2,571.00p
|
1,388,776
|
|
28/10/2024
|
2,578.00p
|
2,600.60p
|
2,571.92p
|
2,593.00p
|
259,862
|
|
25/10/2024
|
2,605.00p
|
2,622.00p
|
2,572.00p
|
2,572.00p
|
501,482
|
|
24/10/2024
|
2,630.00p
|
2,635.00p
|
2,609.00p
|
2,626.00p
|
318,043
|
|
23/10/2024
|
2,640.00p
|
2,648.00p
|
2,603.00p
|
2,626.00p
|
645,170
|
|
22/10/2024
|
2,677.00p
|
2,678.00p
|
2,617.00p
|
2,645.00p
|
734,317
|
|
21/10/2024
|
2,745.00p
|
2,748.57p
|
2,698.00p
|
2,698.00p
|
203,069
|
|
18/10/2024
|
2,748.00p
|
2,759.00p
|
2,739.37p
|
2,746.00p
|
274,939
|
|
17/10/2024
|
2,724.00p
|
2,756.02p
|
2,706.00p
|
2,756.00p
|
698,144
|
|
16/10/2024
|
2,743.00p
|
2,744.00p
|
2,654.00p
|
2,714.00p
|
510,851
|
|
15/10/2024
|
2,753.00p
|
2,776.00p
|
2,752.10p
|
2,776.00p
|
414,726
|
|
14/10/2024
|
2,738.00p
|
2,747.00p
|
2,727.00p
|
2,747.00p
|
242,601
|
|
11/10/2024
|
2,747.00p
|
2,750.00p
|
2,722.00p
|
2,739.00p
|
260,152
|
|
10/10/2024
|
2,735.00p
|
2,761.20p
|
2,724.00p
|
2,736.00p
|
955,614
|
|
09/10/2024
|
2,749.00p
|
2,753.19p
|
2,724.00p
|
2,746.00p
|
254,128
|
|
08/10/2024
|
2,756.00p
|
2,761.00p
|
2,730.20p
|
2,736.00p
|
865,741
|
|
07/10/2024
|
2,824.00p
|
2,824.00p
|
2,762.01p
|
2,767.00p
|
614,773
|
|
04/10/2024
|
2,796.00p
|
2,821.00p
|
2,781.00p
|
2,804.00p
|
413,140
|
|
03/10/2024
|
2,804.00p
|
2,819.00p
|
2,792.00p
|
2,803.00p
|
299,022
|
|
02/10/2024
|
2,770.00p
|
2,798.00p
|
2,756.00p
|
2,798.00p
|
405,027
|
|
01/10/2024
|
2,790.00p
|
2,792.00p
|
2,748.00p
|
2,782.00p
|
421,700
|
|
30/09/2024
|
2,803.00p
|
2,812.00p
|
2,783.00p
|
2,784.00p
|
464,458
|
|
27/09/2024
|
2,810.00p
|
2,810.00p
|
2,789.00p
|
2,808.00p
|
355,706
|
|
26/09/2024
|
2,799.00p
|
2,811.00p
|
2,777.00p
|
2,800.00p
|
438,776
|
|
25/09/2024
|
2,760.00p
|
2,811.50p
|
2,749.94p
|
2,786.00p
|
331,998
|
|
24/09/2024
|
2,846.00p
|
2,846.00p
|
2,777.00p
|
2,784.00p
|
754,716
|
|
23/09/2024
|
2,820.00p
|
2,847.00p
|
2,798.35p
|
2,821.00p
|
948,873
|
|
20/09/2024
|
2,878.00p
|
2,897.00p
|
2,805.00p
|
2,825.00p
|
1,462,515
|
|
19/09/2024
|
2,898.00p
|
2,898.00p
|
2,857.00p
|
2,871.00p
|
412,582
|
|
18/09/2024
|
2,872.00p
|
2,883.00p
|
2,841.00p
|
2,871.00p
|
983,129
|
|
17/09/2024
|
2,919.00p
|
2,924.00p
|
2,879.00p
|
2,879.00p
|
674,070
|
|
16/09/2024
|
2,896.00p
|
2,903.00p
|
2,883.00p
|
2,890.00p
|
419,228
|
|
13/09/2024
|
2,881.00p
|
2,900.00p
|
2,870.00p
|
2,875.00p
|
597,727
|
|
12/09/2024
|
2,870.00p
|
2,884.00p
|
2,855.00p
|
2,852.00p
|
614,587
|
|
11/09/2024
|
2,851.00p
|
2,867.00p
|
2,813.00p
|
2,845.00p
|
12,972,330
|
|
10/09/2024
|
2,823.00p
|
2,865.00p
|
2,815.00p
|
2,845.00p
|
1,405,516
|
|
09/09/2024
|
2,811.00p
|
2,838.00p
|
2,793.00p
|
2,838.00p
|
551,682
|
|
06/09/2024
|
2,807.00p
|
2,829.00p
|
2,785.00p
|
2,792.00p
|
332,049
|
|
05/09/2024
|
2,841.00p
|
2,880.86p
|
2,814.00p
|
2,814.00p
|
456,007
|
|
04/09/2024
|
2,885.00p
|
2,931.00p
|
2,885.00p
|
2,931.00p
|
748,898
|
|
03/09/2024
|
2,906.00p
|
2,920.00p
|
2,888.00p
|
2,917.00p
|
615,971
|
|
02/09/2024
|
2,921.00p
|
2,930.00p
|
2,894.00p
|
2,918.00p
|
382,417
|
|
30/08/2024
|
2,923.00p
|
2,928.00p
|
2,909.00p
|
2,918.00p
|
2,814,684
|
|
29/08/2024
|
2,932.00p
|
2,938.00p
|
2,913.00p
|
2,922.00p
|
308,255
|
|
28/08/2024
|
2,942.00p
|
2,952.00p
|
2,918.00p
|
2,928.00p
|
472,164
|
|
27/08/2024
|
2,927.00p
|
2,962.00p
|
2,924.00p
|
2,935.00p
|
282,148
|
|
26/08/2024
|
2,918.00p
|
2,951.00p
|
2,904.00p
|
2,951.00p
|
350,327
|
|
23/08/2024
|
2,918.00p
|
2,951.00p
|
2,904.00p
|
2,951.00p
|
350,327
|
|
22/08/2024
|
2,918.00p
|
2,951.00p
|
2,904.00p
|
2,951.00p
|
350,327
|
|
21/08/2024
|
2,905.00p
|
2,934.00p
|
2,892.00p
|
2,903.00p
|
496,402
|
|
20/08/2024
|
2,927.00p
|
2,945.00p
|
2,883.00p
|
2,900.00p
|
513,659
|
|
19/08/2024
|
2,955.00p
|
3,011.00p
|
2,933.00p
|
2,933.00p
|
805,292
|
|
16/08/2024
|
2,990.00p
|
3,048.00p
|
2,948.00p
|
2,960.00p
|
685,154
|
|
15/08/2024
|
3,091.00p
|
3,143.00p
|
2,975.59p
|
2,993.00p
|
1,755,077
|
|
14/08/2024
|
2,800.00p
|
2,810.00p
|
2,773.00p
|
2,810.00p
|
362,605
|
|
13/08/2024
|
2,705.00p
|
2,757.00p
|
2,699.00p
|
2,757.00p
|
372,494
|
|
12/08/2024
|
2,683.00p
|
2,702.00p
|
2,673.00p
|
2,698.00p
|
1,508,764
|
|
09/08/2024
|
2,651.00p
|
2,675.31p
|
2,643.00p
|
2,675.00p
|
191,596
|
|
08/08/2024
|
2,666.00p
|
2,670.00p
|
2,626.50p
|
2,662.00p
|
270,244
|
|
07/08/2024
|
2,635.00p
|
2,674.00p
|
2,631.00p
|
2,674.00p
|
274,408
|
|
06/08/2024
|
2,610.00p
|
2,646.00p
|
2,595.00p
|
2,627.00p
|
415,086
|
|
05/08/2024
|
2,647.00p
|
2,662.00p
|
2,600.00p
|
2,697.00p
|
430,696
|
|
02/08/2024
|
2,709.00p
|
2,725.00p
|
2,663.00p
|
2,697.00p
|
503,018
|
|
01/08/2024
|
2,757.00p
|
2,762.00p
|
2,707.00p
|
2,728.00p
|
384,263
|
|
31/07/2024
|
2,752.00p
|
2,786.00p
|
2,736.00p
|
2,754.00p
|
390,362
|
|
30/07/2024
|
2,657.00p
|
2,737.00p
|
2,656.00p
|
2,737.00p
|
370,382
|
|
29/07/2024
|
2,668.00p
|
2,704.00p
|
2,660.44p
|
2,671.00p
|
695,831
|
|
26/07/2024
|
2,617.00p
|
2,664.00p
|
2,602.00p
|
2,633.00p
|
293,306
|
|
25/07/2024
|
2,614.00p
|
2,640.00p
|
2,578.42p
|
2,633.00p
|
1,556,964
|
|
24/07/2024
|
2,587.00p
|
2,642.00p
|
2,587.00p
|
2,628.00p
|
314,415
|
|
23/07/2024
|
2,623.00p
|
2,645.00p
|
2,613.69p
|
2,627.00p
|
611,661
|
|
22/07/2024
|
2,566.00p
|
2,629.00p
|
2,559.00p
|
2,629.00p
|
516,580
|
|
19/07/2024
|
2,587.00p
|
2,615.00p
|
2,564.00p
|
2,566.00p
|
531,476
|
|
18/07/2024
|
2,610.00p
|
2,620.00p
|
2,586.00p
|
2,599.00p
|
374,948
|
|
17/07/2024
|
2,613.00p
|
2,613.00p
|
2,557.00p
|
2,599.00p
|
321,402
|
|
16/07/2024
|
2,571.00p
|
2,596.00p
|
2,558.00p
|
2,588.00p
|
261,747
|
|
15/07/2024
|
2,596.00p
|
2,611.54p
|
2,578.00p
|
2,580.00p
|
881,134
|
|
12/07/2024
|
2,610.00p
|
2,617.00p
|
2,581.00p
|
2,609.00p
|
582,818
|
|
11/07/2024
|
2,640.00p
|
2,656.00p
|
2,598.00p
|
2,598.00p
|
434,657
|
|
10/07/2024
|
2,644.00p
|
2,644.00p
|
2,599.00p
|
2,624.00p
|
508,832
|
|
09/07/2024
|
2,636.00p
|
2,636.00p
|
2,587.00p
|
2,593.00p
|
404,016
|
|
08/07/2024
|
2,571.00p
|
2,612.34p
|
2,571.00p
|
2,609.00p
|
445,590
|
|
05/07/2024
|
2,584.00p
|
2,604.00p
|
2,568.00p
|
2,583.00p
|
376,778
|
|
04/07/2024
|
2,573.00p
|
2,593.00p
|
2,555.00p
|
2,569.00p
|
281,348
|
|
03/07/2024
|
2,546.00p
|
2,573.00p
|
2,531.00p
|
2,573.00p
|
563,126
|
|
02/07/2024
|
2,557.00p
|
2,590.00p
|
2,526.00p
|
2,543.00p
|
390,023
|
|
01/07/2024
|
2,627.00p
|
2,631.00p
|
2,573.00p
|
2,574.00p
|
318,468
|
|
28/06/2024
|
2,659.00p
|
2,681.00p
|
2,610.00p
|
2,615.00p
|
462,584
|
|
27/06/2024
|
2,695.00p
|
2,718.00p
|
2,643.00p
|
2,643.00p
|
531,204
|
|
26/06/2024
|
2,638.00p
|
2,652.00p
|
2,582.00p
|
2,597.00p
|
452,245
|
|
25/06/2024
|
2,642.00p
|
2,654.00p
|
2,598.00p
|
2,627.00p
|
894,520
|
|
24/06/2024
|
2,569.00p
|
2,608.00p
|
2,554.00p
|
2,569.00p
|
398,640
|
|
21/06/2024
|
2,592.00p
|
2,605.00p
|
2,545.00p
|
2,564.00p
|
2,635,012
|
|
20/06/2024
|
2,571.00p
|
2,599.00p
|
2,564.00p
|
2,592.00p
|
687,605
|
|
19/06/2024
|
2,586.00p
|
2,592.00p
|
2,563.00p
|
2,577.00p
|
441,467
|
|
18/06/2024
|
2,594.00p
|
2,599.56p
|
2,575.00p
|
2,589.00p
|
897,707
|
|
17/06/2024
|
2,588.00p
|
2,593.00p
|
2,573.00p
|
2,585.00p
|
574,340
|
|
14/06/2024
|
2,558.00p
|
2,570.00p
|
2,533.00p
|
2,551.00p
|
392,938
|
|
13/06/2024
|
2,571.00p
|
2,582.00p
|
2,544.00p
|
2,557.00p
|
467,676
|
|
12/06/2024
|
2,571.00p
|
2,593.00p
|
2,543.00p
|
2,576.00p
|
456,261
|
|
11/06/2024
|
2,665.00p
|
2,675.00p
|
2,563.00p
|
2,563.00p
|
461,890
|
|
10/06/2024
|
2,713.00p
|
2,717.00p
|
2,657.00p
|
2,657.00p
|
319,512
|
|
07/06/2024
|
2,776.00p
|
2,776.00p
|
2,723.00p
|
2,730.00p
|
1,826,611
|
|
06/06/2024
|
2,752.00p
|
2,772.00p
|
2,745.50p
|
2,767.00p
|
2,167,157
|
|
05/06/2024
|
2,705.00p
|
2,751.00p
|
2,695.00p
|
2,745.00p
|
380,734
|
|
04/06/2024
|
2,743.00p
|
2,744.80p
|
2,696.00p
|
2,699.00p
|
323,971
|
|
03/06/2024
|
2,735.00p
|
2,750.00p
|
2,709.00p
|
2,736.00p
|
1,239,167
|
|
31/05/2024
|
2,713.00p
|
2,724.00p
|
2,700.00p
|
2,714.00p
|
2,092,106
|
|
30/05/2024
|
2,705.00p
|
2,724.00p
|
2,683.00p
|
2,712.00p
|
1,099,170
|
|
29/05/2024
|
2,690.00p
|
2,738.00p
|
2,672.00p
|
2,709.00p
|
1,721,528
|
|
28/05/2024
|
2,736.00p
|
2,755.00p
|
2,677.00p
|
2,692.00p
|
289,090
|
|
27/05/2024
|
2,687.00p
|
2,744.00p
|
2,671.00p
|
2,725.00p
|
313,114
|