Admiral Group
(ADM)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
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
|
|
19/12/2024
|
2,595.00p
|
2,618.00p
|
2,576.00p
|
2,614.00p
|
479,993
|
|
18/12/2024
|
2,616.00p
|
2,630.00p
|
2,603.00p
|
2,609.00p
|
387,585
|
|
17/12/2024
|
2,615.00p
|
2,628.00p
|
2,600.00p
|
2,607.00p
|
467,928
|
|
16/12/2024
|
2,658.00p
|
2,665.45p
|
2,632.00p
|
2,632.00p
|
241,914
|
|
13/12/2024
|
2,634.00p
|
2,654.00p
|
2,626.00p
|
2,647.00p
|
302,165
|
|
12/12/2024
|
2,667.00p
|
2,674.00p
|
2,624.00p
|
2,628.00p
|
618,859
|
|
11/12/2024
|
2,647.00p
|
2,667.00p
|
2,632.00p
|
2,659.00p
|
301,543
|
|
10/12/2024
|
2,677.00p
|
2,696.00p
|
2,664.00p
|
2,664.00p
|
312,177
|
|
09/12/2024
|
2,721.00p
|
2,728.00p
|
2,683.00p
|
2,692.00p
|
334,808
|
|
06/12/2024
|
2,714.00p
|
2,725.00p
|
2,697.90p
|
2,720.00p
|
332,556
|
|
05/12/2024
|
2,678.00p
|
2,725.00p
|
2,632.00p
|
2,715.00p
|
804,062
|
|
04/12/2024
|
2,620.00p
|
2,629.00p
|
2,580.00p
|
2,624.00p
|
597,636
|
|
03/12/2024
|
2,608.00p
|
2,631.00p
|
2,601.00p
|
2,620.00p
|
686,487
|
|
02/12/2024
|
2,597.00p
|
2,609.00p
|
2,556.00p
|
2,608.00p
|
424,041
|
|
29/11/2024
|
2,533.00p
|
2,578.00p
|
2,529.90p
|
2,563.00p
|
392,745
|
|
28/11/2024
|
2,499.00p
|
2,562.00p
|
2,490.00p
|
2,539.00p
|
395,760
|
|
27/11/2024
|
2,453.00p
|
2,477.00p
|
2,441.00p
|
2,464.00p
|
364,960
|
|
26/11/2024
|
2,474.00p
|
2,480.00p
|
2,440.00p
|
2,449.00p
|
436,646
|
|
25/11/2024
|
2,455.00p
|
2,474.00p
|
2,444.00p
|
2,467.00p
|
917,899
|
|
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
|