LSE, ADM End of Day and Historical Share Prices [Admiral Group Plc]

27 Aug 2025

LAST: 3,646	CHANGE: 12.00	OPEN: 3,624	HIGH: 3,652	ASK: 0	VOLUME: 400.3K
LAST: 3,646	CHG(%): 0.33	PREV: 3,634	LOW: 3,600	BID: 3,200

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	3,624	3,652	3,600	3,646	400.3K
26 Aug 25	3,590	3,644	3,590	3,634	1.23M
25 Aug 25	3,672	3,678	3,624	3,656	357.9K
22 Aug 25	3,672	3,678	3,624	3,656	358.8K
21 Aug 25	3,672	3,686	3,650	3,678	317.9K
20 Aug 25	3,604	3,678	3,592	3,662	364.1K
19 Aug 25	3,586	3,594	3,552	3,590	558.7K
18 Aug 25	3,566	3,596	3,544	3,576	379K
15 Aug 25	3,618	3,635	3,550	3,573	986.8K
14 Aug 25	3,450	3,632	3,300	3,592	1.23M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

3,646