sharecast

{{ storiesRelated.title }}

Admiral Group (ADML)

2,815.00p

16:30 14/02/25

  • -0.32% -9.00p
  • Today's Low & High
  • 2,800.00 / 2,843.00
  • Open / Previous Close
  • 2,828.00 / 2,815.00
  • 52-week range
  • 10.70% 272.00p
  • Volume
  • 81,298
  • Market Cap(million)
  • £7,926.70m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
14-Feb-25 2,815.00p 2,828.00p 2,843.00p 2,800.00p 81,298 n/a
13-Feb-25 2,824.00p 2,821.00p 2,830.00p 2,795.00p 104,239 n/a
12-Feb-25 2,796.00p 2,792.00p 2,812.00p 2,785.00p 55,977 n/a
11-Feb-25 2,800.00p 2,795.00p 2,809.00p 2,783.00p 53,486 n/a
10-Feb-25 2,805.00p 2,776.00p 2,818.00p 2,773.50p 40,480 n/a
07-Feb-25 2,769.00p 2,780.00p 2,783.50p 2,767.00p 95,712 n/a
06-Feb-25 2,775.00p 2,757.00p 2,788.50p 2,736.00p 114,081 n/a
05-Feb-25 2,732.50p 2,697.00p 2,732.50p 2,687.00p 84,107 n/a
04-Feb-25 2,711.00p 2,723.00p 2,728.00p 2,674.00p 171,077 n/a
03-Feb-25 2,721.00p 2,686.00p 2,731.00p 2,684.00p 94,218 n/a
31-Jan-25 2,689.00p 2,671.00p 2,702.00p 2,669.00p 63,805 n/a
30-Jan-25 2,715.00p 2,754.00p 2,754.00p 2,707.00p 62,581 n/a
29-Jan-25 2,750.00p 2,658.00p 2,756.00p 2,651.00p 101,675 n/a
28-Jan-25 2,655.00p 2,650.00p 2,674.00p 2,646.00p 47,474 n/a
27-Jan-25 2,653.00p 2,643.00p 2,673.00p 2,636.00p 73,405 n/a
24-Jan-25 2,629.00p 2,676.00p 2,680.00p 2,627.00p 75,773 n/a
23-Jan-25 2,671.50p 2,671.00p 2,673.00p 2,658.00p 59,492 n/a
22-Jan-25 2,674.00p 2,661.00p 2,690.00p 2,659.00p 103,177 n/a
21-Jan-25 2,658.00p 2,617.00p 2,660.00p 2,615.00p 65,156 n/a
20-Jan-25 2,619.00p 2,641.00p 2,647.00p 2,617.00p 63,605 n/a
17-Jan-25 2,657.00p 2,650.00p 2,668.00p 2,636.00p 118,558 n/a
16-Jan-25 2,638.00p 2,606.00p 2,639.00p 2,589.00p 77,467 n/a
15-Jan-25 2,602.00p 2,541.00p 2,606.00p 2,538.00p 91,337 n/a
14-Jan-25 2,528.00p 2,534.00p 2,537.00p 2,508.00p 93,974 n/a
13-Jan-25 2,521.00p 2,523.00p 2,530.50p 2,493.00p 83,902 n/a