Skip to main content
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,082.00
+4.00 (0.13%)
At close: Mar 6, 2026

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,034.003,150.003,032.003,082.003,082.000.13%1,312,152
Mar 5, 20262,860.003,108.002,852.003,078.003,078.007.62%2,359,139
Mar 4, 20262,882.002,890.002,838.002,860.002,860.00-0.76%1,012,887
Mar 3, 20262,974.002,978.002,877.422,882.002,882.00-3.03%949,413
Mar 2, 20262,914.002,988.002,906.002,972.002,972.000.27%665,009
Feb 27, 20262,936.002,978.002,920.002,964.002,964.001.02%1,092,903
Feb 26, 20262,878.002,934.002,856.142,934.002,934.001.59%789,280
Feb 25, 20262,836.002,918.002,830.002,888.002,888.002.34%1,201,638
Feb 24, 20262,834.002,858.002,814.002,822.002,822.00-0.21%524,043
Feb 23, 20262,888.002,906.002,828.002,828.002,828.00-1.81%431,200
Feb 20, 20262,840.002,886.002,830.002,880.002,880.001.77%777,251
Feb 19, 20262,842.002,860.002,806.002,830.002,830.00-0.42%660,449
Feb 18, 20262,834.002,922.002,824.002,842.002,842.00-686,750
Feb 17, 20262,850.002,854.002,822.002,842.002,842.00-0.14%456,681
Feb 16, 20262,824.002,872.002,824.002,846.002,846.001.14%956,666
Feb 13, 20262,826.002,826.002,782.002,814.002,814.00-0.35%1,054,208
Feb 12, 20262,662.002,840.002,662.002,824.002,824.003.44%1,956,545
Feb 11, 20262,752.002,806.002,716.002,730.002,730.00-0.44%1,668,290
Feb 10, 20262,758.002,764.002,720.002,742.002,742.00-1.93%710,926
Feb 9, 20262,820.002,854.002,788.002,796.002,796.00-0.14%851,356
Feb 6, 20262,820.002,848.002,800.002,800.002,800.00-1.13%610,656
Feb 5, 20262,816.002,832.002,772.002,832.002,832.00-0.28%868,567
Feb 4, 20262,760.002,854.002,754.002,840.002,840.003.35%753,057
Feb 3, 20262,782.002,802.002,730.002,748.002,748.00-1.29%1,155,078
Feb 2, 20262,784.002,812.002,760.002,784.002,784.001.24%1,168,159
Jan 30, 20262,742.002,776.002,732.002,750.002,750.000.59%1,673,833
Jan 29, 20262,698.002,752.002,672.002,734.002,734.001.48%1,249,940
Jan 28, 20262,666.002,718.002,651.882,694.002,694.001.28%1,407,714
Jan 27, 20262,656.002,664.002,626.002,660.002,660.000.61%1,166,722
Jan 26, 20262,700.002,704.002,630.002,644.002,644.00-0.23%717,671
Jan 23, 20262,802.002,820.002,638.002,650.002,650.00-5.76%2,122,884
Jan 22, 20262,940.002,968.002,812.002,812.002,812.00-4.61%1,073,659
Jan 21, 20263,024.003,074.002,948.002,948.002,948.00-4.16%1,355,907
Jan 20, 20263,074.003,096.003,052.003,076.003,076.00-1,294,011
Jan 19, 20263,032.003,092.003,027.823,076.003,076.001.52%682,787
Jan 16, 20263,012.003,030.002,969.303,030.003,030.000.53%905,204
Jan 15, 20263,000.003,024.002,982.003,014.003,014.000.47%383,530
Jan 14, 20262,994.003,012.002,964.003,000.003,000.00-0.13%486,871
Jan 13, 20263,066.003,066.002,994.003,004.003,004.00-2.59%715,778
Jan 12, 20263,054.003,084.003,008.003,084.003,084.000.98%390,862
Jan 9, 20263,050.003,068.003,024.003,054.003,054.000.07%442,627
Jan 8, 20263,064.003,074.003,034.003,052.003,052.000.07%438,648
Jan 7, 20263,032.003,080.003,024.003,050.003,050.000.86%404,668
Jan 6, 20263,078.003,078.003,024.003,024.003,024.00-0.98%779,094
Jan 5, 20263,174.003,180.003,034.003,054.003,054.00-2.99%651,125
Jan 2, 20263,218.003,218.003,148.003,148.003,148.00-0.88%267,964
Dec 31, 20253,208.003,208.003,176.003,176.003,176.00-0.56%153,042
Dec 30, 20253,182.003,204.003,172.003,194.003,194.000.57%167,173
Dec 29, 20253,162.003,192.003,154.003,176.003,176.000.70%389,646
Dec 24, 20253,186.003,214.003,154.003,154.003,154.00-0.82%141,598
Dec 23, 20253,200.003,222.003,164.003,180.003,180.00-0.31%890,071
Dec 22, 20253,172.003,190.003,156.003,190.003,190.000.13%287,052
Dec 19, 20253,156.003,186.003,146.003,186.003,186.001.27%1,261,292
Dec 18, 20253,120.003,152.003,120.003,146.003,146.000.64%1,152,072
Dec 17, 20253,140.003,150.003,080.003,126.003,126.00-0.51%1,137,828
Dec 16, 20253,154.003,172.003,142.003,142.003,142.000.06%593,674
Dec 15, 20253,108.003,150.003,102.003,140.003,140.001.29%294,784
Dec 12, 20253,072.003,100.003,068.003,100.003,100.001.11%446,578
Dec 11, 20253,082.003,082.003,040.003,066.003,066.00-0.07%537,021
Dec 10, 20253,066.003,084.003,048.003,068.003,068.00-0.07%302,770
Dec 9, 20253,086.003,118.003,070.003,070.003,070.00-0.07%407,264
Dec 8, 20253,074.003,094.003,050.003,072.003,072.00-1.41%687,524
Dec 5, 20253,116.003,142.003,114.003,116.003,116.00-0.19%378,503
Dec 4, 20253,116.003,144.003,112.003,122.003,122.00-0.06%383,567
Dec 3, 20253,158.003,160.003,116.003,124.003,124.00-0.76%577,066
Dec 2, 20253,160.003,166.003,126.003,148.003,148.00-0.57%1,167,663
Dec 1, 20253,160.003,166.003,135.123,166.003,166.00-0.19%570,658
Nov 28, 20253,186.003,186.003,160.003,172.003,172.00-0.31%468,833
Nov 27, 20253,192.003,208.003,170.003,182.003,182.00-0.13%295,129
Nov 26, 20253,138.003,206.003,122.003,186.003,186.001.79%436,116
Nov 25, 20253,140.003,140.003,108.483,130.003,130.00-0.45%594,444
Nov 24, 20253,136.003,168.003,128.003,144.003,144.00-0.25%2,291,042
Nov 21, 20253,160.003,182.003,148.003,152.003,152.00-0.25%939,700
Nov 20, 20253,170.003,186.003,158.003,160.003,160.00-822,056
Nov 19, 20253,160.003,190.003,148.003,160.003,160.00-0.25%445,261
Nov 18, 20253,200.003,203.803,156.003,168.003,168.00-0.25%540,645
Nov 17, 20253,162.003,184.003,139.543,176.003,176.000.70%412,897
Nov 14, 20253,146.003,154.003,088.003,154.003,154.000.13%574,108
Nov 13, 20253,238.003,238.003,118.003,150.003,150.00-2.11%702,477
Nov 12, 20253,258.003,258.003,197.603,218.003,218.00-0.98%515,477
Nov 11, 20253,264.003,270.003,162.003,250.003,250.00-0.12%565,873
Nov 10, 20253,246.003,274.003,228.003,254.003,254.000.31%1,930,625
Nov 7, 20253,220.003,260.003,192.003,244.003,244.000.87%326,206
Nov 6, 20253,240.003,240.003,190.683,216.003,216.00-0.80%446,104
Nov 5, 20253,202.003,254.003,202.003,242.003,242.001.25%491,957
Nov 4, 20253,246.003,246.003,199.003,202.003,202.00-1.66%1,272,807
Nov 3, 20253,270.003,282.003,238.003,256.003,256.00-0.61%261,610
Oct 31, 20253,292.003,304.003,256.003,276.003,276.00-0.67%423,398
Oct 30, 20253,272.003,330.003,252.003,298.003,298.000.92%1,101,670
Oct 29, 20253,280.003,292.003,262.003,268.003,268.00-0.73%525,573
Oct 28, 20253,302.003,310.003,254.003,292.003,292.00-0.24%765,685
Oct 27, 20253,316.003,330.003,300.003,300.003,300.00-0.72%539,675
Oct 24, 20253,310.003,328.003,288.003,324.003,324.000.61%269,025
Oct 23, 20253,284.003,312.003,270.003,304.003,304.000.24%335,010
Oct 22, 20253,276.003,318.003,248.003,296.003,296.001.29%735,646
Oct 21, 20253,270.003,284.003,250.003,254.003,254.000.31%694,899
Oct 20, 20253,238.003,266.003,214.003,244.003,244.00-0.37%981,388
Oct 17, 20253,222.003,262.003,208.003,256.003,256.000.25%473,161
Oct 16, 20253,320.003,322.003,192.003,248.003,248.00-2.40%879,504
Oct 15, 20253,376.003,386.003,326.003,328.003,328.00-1.25%469,946