Skip to main content
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,116.00
-6.00 (-0.19%)
At close: Dec 5, 2025

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20253,340.003,386.003,336.003,370.003,370.000.60%529,621
Oct 13, 20253,390.003,404.003,330.003,350.003,350.00-1.12%534,570
Oct 10, 20253,338.003,396.003,332.003,388.003,388.001.74%805,847
Oct 9, 20253,318.003,342.003,302.003,330.003,330.000.54%984,401
Oct 8, 20253,326.003,331.763,276.003,312.003,312.00-0.06%1,313,875
Oct 7, 20253,330.003,348.003,310.003,314.003,314.00-0.48%992,804
Oct 6, 20253,262.003,330.003,246.723,330.003,330.001.90%1,382,275
Oct 3, 20253,344.003,350.003,248.003,268.003,268.00-1.92%636,315
Oct 2, 20253,376.003,378.003,316.003,332.003,332.00-1.30%539,097
Oct 1, 20253,330.003,376.003,328.003,376.003,376.000.72%377,155
Sep 30, 20253,338.003,364.003,296.003,352.003,352.001.15%604,511
Sep 29, 20253,238.003,330.003,224.003,314.003,314.003.63%665,461
Sep 26, 20253,206.003,220.003,174.403,198.003,198.000.50%589,770
Sep 25, 20253,174.003,198.003,154.003,182.003,182.00-0.31%1,564,889
Sep 24, 20253,234.003,238.003,182.003,192.003,192.00-1.18%854,254
Sep 23, 20253,304.003,304.003,230.003,230.003,230.00-1.82%1,084,557
Sep 22, 20253,312.003,312.003,256.003,290.003,290.00-0.66%279,387
Sep 19, 20253,326.003,332.003,282.003,312.003,312.00-0.12%1,526,182
Sep 18, 20253,354.003,354.003,280.003,316.003,316.00-1.13%318,733
Sep 17, 20253,308.003,390.003,302.003,354.003,354.001.64%797,560
Sep 16, 20253,318.003,327.953,286.123,300.003,300.00-0.66%473,566
Sep 15, 20253,324.003,338.003,302.003,322.003,322.000.42%229,604
Sep 12, 20253,318.003,334.003,306.003,308.003,308.000.12%253,619
Sep 11, 20253,312.003,332.003,296.003,304.003,304.000.06%415,275
Sep 10, 20253,296.003,344.443,286.003,302.003,302.000.36%461,073
Sep 9, 20253,320.003,322.003,252.003,290.003,290.00-0.54%566,624
Sep 8, 20253,344.003,440.003,296.003,308.003,308.00-1.02%1,383,719
Sep 5, 20253,414.003,442.003,308.853,342.003,342.00-2.96%622,390
Sep 4, 20253,434.003,454.003,386.003,444.003,444.00-2.27%328,788
Sep 3, 20253,548.003,562.003,480.003,524.003,409.00-1.18%771,422
Sep 2, 20253,606.003,628.003,564.003,566.003,449.63-1.05%935,256
Sep 1, 20253,622.003,642.703,590.003,604.003,486.39-0.61%456,643
Aug 29, 20253,620.003,636.003,610.003,626.003,507.670.39%365,633
Aug 28, 20253,656.003,662.003,580.003,612.003,494.13-0.93%749,232
Aug 27, 20253,624.003,652.003,600.233,646.003,527.020.33%704,375
Aug 26, 20253,590.003,644.003,590.003,634.003,515.41-0.60%1,231,410
Aug 22, 20253,672.003,678.003,624.003,656.003,536.69-0.60%357,934
Aug 21, 20253,672.003,686.003,650.003,678.003,557.970.44%317,939
Aug 20, 20253,604.003,678.003,592.003,662.003,542.502.01%364,147
Aug 19, 20253,586.003,594.003,552.003,590.003,472.850.39%558,750
Aug 18, 20253,566.003,596.003,544.003,576.003,459.300.28%379,006
Aug 15, 20253,618.003,634.973,550.003,566.003,449.63-0.72%986,676
Aug 14, 20253,450.003,632.003,300.003,592.003,474.786.65%1,230,946
Aug 13, 20253,348.003,370.003,320.003,368.003,258.090.36%550,496
Aug 12, 20253,378.003,398.003,346.003,356.003,246.48-0.42%268,197
Aug 11, 20253,362.003,390.003,362.003,370.003,260.030.60%220,084
Aug 8, 20253,404.003,406.003,344.003,350.003,240.68-1.82%425,302
Aug 7, 20253,436.003,446.003,380.003,412.003,300.65-0.64%341,437
Aug 6, 20253,450.003,460.003,414.003,434.003,321.94-0.06%1,572,842
Aug 5, 20253,456.003,468.003,428.003,436.003,323.87-0.69%366,218
Aug 4, 20253,422.003,472.003,414.003,460.003,347.091.05%341,489
Aug 1, 20253,398.003,428.933,382.003,424.003,312.260.18%399,312
Jul 31, 20253,354.003,424.003,344.003,418.003,306.462.46%438,192
Jul 30, 20253,330.003,346.003,302.003,336.003,227.140.72%278,963
Jul 29, 20253,288.003,320.003,280.003,312.003,203.920.24%1,113,342
Jul 28, 20253,350.003,350.003,294.003,304.003,196.18-1.14%240,547
Jul 25, 20253,336.003,344.003,292.873,342.003,232.940.78%171,388
Jul 24, 20253,338.003,348.003,309.003,316.003,207.79-0.30%290,344
Jul 23, 20253,344.003,358.003,326.003,326.003,217.460.12%403,702
Jul 22, 20253,336.003,350.003,246.003,322.003,213.59-0.72%411,514
Jul 21, 20253,296.003,346.003,296.003,346.003,236.810.60%244,668
Jul 18, 20253,330.003,334.003,292.003,326.003,217.460.36%337,520