Skip to main content
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,434.00
+15.00 (0.44%)
Apr 29, 2026, 9:44 AM GMT

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,411.003,421.003,370.003,419.003,419.000.74%622,662
Apr 27, 20263,381.003,415.003,371.003,394.003,394.000.15%439,454
Apr 24, 20263,401.003,419.003,389.003,389.003,389.00-0.96%355,953
Apr 23, 20263,413.003,427.003,384.003,422.003,422.000.06%467,373
Apr 22, 20263,421.003,446.003,414.003,420.003,420.00-0.29%718,539
Apr 21, 20263,410.003,437.003,391.003,430.003,430.000.65%790,832
Apr 20, 20263,388.003,430.003,381.003,408.003,408.000.98%427,323
Apr 17, 20263,348.003,375.003,331.003,375.003,375.001.08%517,005
Apr 16, 20263,300.003,353.003,298.003,339.003,339.000.72%301,134
Apr 15, 20263,344.003,344.003,298.003,315.003,315.000.27%366,215
Apr 14, 20263,320.003,324.403,288.003,306.003,306.00-0.66%440,539
Apr 13, 20263,274.003,355.963,260.003,328.003,328.002.18%771,541
Apr 10, 20263,252.003,274.003,234.003,257.003,257.00-0.18%870,661
Apr 9, 20263,236.003,263.003,235.003,263.003,263.001.24%549,975
Apr 8, 20263,262.003,286.003,195.003,223.003,223.00-0.25%779,760
Apr 7, 20263,223.003,271.003,218.003,231.003,231.000.53%617,037
Apr 2, 20263,172.003,214.003,156.003,214.003,214.001.77%541,833
Apr 1, 20263,142.003,176.003,126.003,158.003,158.000.25%621,449
Mar 31, 20263,156.003,206.003,142.003,150.003,150.00-0.13%1,164,509
Mar 30, 20263,052.003,156.003,052.003,154.003,154.003.07%725,315
Mar 27, 20263,084.003,104.003,028.003,060.003,060.00-0.33%729,673
Mar 26, 20263,132.003,148.003,070.003,070.003,070.00-2.42%682,715
Mar 25, 20263,156.003,170.003,132.003,146.003,146.00-0.32%696,784
Mar 24, 20263,132.003,162.003,110.003,156.003,156.001.74%1,320,883
Mar 23, 20263,186.003,188.003,102.003,102.003,102.00-3.30%705,012
Mar 20, 20263,260.003,290.003,208.003,208.003,208.00-1.53%6,730,522
Mar 19, 20263,294.003,302.003,237.123,258.003,258.00-1.15%732,824
Mar 18, 20263,322.003,330.003,284.003,296.003,296.00-0.18%718,676
Mar 17, 20263,260.003,316.003,252.003,302.003,302.001.16%949,783
Mar 16, 20263,290.003,318.003,260.003,264.003,264.00-0.49%1,023,935
Mar 13, 20263,234.003,302.003,198.003,280.003,280.001.93%1,208,536
Mar 12, 20263,156.003,236.003,146.003,218.003,218.001.84%721,258
Mar 11, 20263,184.003,200.003,142.003,160.003,160.00-715,063
Mar 10, 20263,284.003,284.003,160.003,160.003,160.001.28%961,691
Mar 9, 20263,178.003,178.003,074.003,120.003,120.001.23%1,048,674
Mar 6, 20263,034.003,150.003,032.003,082.003,082.000.13%1,345,052
Mar 5, 20262,860.003,110.002,852.003,078.003,078.007.62%2,359,299
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%956,565
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%1,092,991
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%1,358,528
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%777,256
Feb 19, 20262,842.002,860.002,806.002,830.002,830.00-0.42%660,568
Feb 18, 20262,834.002,922.002,824.002,842.002,842.00-686,893
Feb 17, 20262,850.002,858.002,820.002,842.002,842.00-0.14%456,756
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%2,258,301
Feb 11, 20262,752.002,806.002,714.002,730.002,730.00-0.44%1,506,873
Feb 10, 20262,758.002,764.002,720.002,742.002,742.00-1.93%724,364
Feb 9, 20262,820.002,856.002,786.002,796.002,796.00-0.14%851,580
Feb 6, 20262,820.002,848.002,800.002,800.002,800.00-1.13%610,859
Feb 5, 20262,816.002,832.002,772.002,832.002,832.00-0.28%889,004
Feb 4, 20262,760.002,854.002,750.222,840.002,840.003.35%895,763
Feb 3, 20262,782.002,802.002,730.002,748.002,748.00-1.29%1,155,300
Feb 2, 20262,784.002,812.002,760.002,784.002,784.001.24%1,841,874
Jan 30, 20262,742.002,778.002,730.002,750.002,750.000.59%1,674,129
Jan 29, 20262,698.002,754.002,672.002,734.002,734.001.48%1,250,045
Jan 28, 20262,666.002,718.002,651.882,694.002,694.001.28%1,407,714
Jan 27, 20262,656.002,664.002,624.002,660.002,660.000.61%1,166,884
Jan 26, 20262,700.002,706.002,630.002,644.002,644.00-0.23%717,827
Jan 23, 20262,802.002,820.002,638.002,650.002,650.00-5.76%2,123,556
Jan 22, 20262,940.002,970.002,812.002,812.002,812.00-4.61%1,073,746
Jan 21, 20263,024.003,074.002,948.002,948.002,948.00-4.16%1,406,590
Jan 20, 20263,074.003,096.003,052.003,076.003,076.00-1,294,015
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%905,209
Jan 15, 20263,000.003,024.002,980.003,014.003,014.000.47%383,586
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%715,781
Jan 12, 20263,054.003,084.003,008.003,084.003,084.000.98%390,963
Jan 9, 20263,050.003,068.003,022.003,054.003,054.000.07%442,730
Jan 8, 20263,064.003,074.003,034.003,052.003,052.000.07%438,653
Jan 7, 20263,032.003,080.003,024.003,050.003,050.000.86%404,827
Jan 6, 20263,078.003,086.003,024.003,024.003,024.00-0.98%779,369
Jan 5, 20263,174.003,180.003,032.003,054.003,054.00-2.99%651,410
Jan 2, 20263,218.003,218.003,148.003,148.003,148.00-0.88%406,059
Dec 31, 20253,208.003,210.003,176.003,176.003,176.00-0.56%153,084
Dec 30, 20253,182.003,204.003,172.003,194.003,194.000.57%167,189
Dec 29, 20253,162.003,194.003,154.003,176.003,176.000.70%389,823
Dec 24, 20253,186.003,214.003,154.003,154.003,154.00-0.82%141,598
Dec 23, 20253,200.003,226.003,162.003,180.003,180.00-0.31%890,112
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%1,269,973
Dec 18, 20253,120.003,152.003,120.003,146.003,146.000.64%1,152,072
Dec 17, 20253,140.003,152.003,080.003,126.003,126.00-0.51%1,137,848
Dec 16, 20253,154.003,172.003,142.003,142.003,142.000.06%593,769
Dec 15, 20253,108.003,150.003,102.003,140.003,140.001.29%294,796
Dec 12, 20253,072.003,102.003,066.003,100.003,100.001.11%446,591
Dec 11, 20253,082.003,082.003,038.003,066.003,066.00-0.07%537,033
Dec 10, 20253,066.003,084.003,048.003,068.003,068.00-0.07%302,959
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%378,516
Dec 4, 20253,116.003,146.003,112.003,122.003,122.00-0.06%1,135,677
Dec 3, 20253,158.003,164.003,116.003,124.003,124.00-0.76%577,089