Skip to main content
logo
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,326.00
+128.00 (4.00%)
Sep 29, 2025, 4:09 PM BST

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20253,238.003,324.003,224.003,322.003,322.003.88%323,107
Sep 26, 20253,206.003,220.003,174.403,198.003,198.000.50%589,249
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%1,084,556
Sep 22, 20253,312.003,312.003,256.003,290.003,290.00-0.66%279,386
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%473,565
Sep 15, 20253,324.003,338.003,302.003,322.003,322.000.42%229,604
Sep 12, 20253,318.003,333.993,306.723,308.003,308.000.12%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%566,803
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%771,421
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%1,231,409
Aug 22, 20253,672.003,678.003,624.003,656.003,536.69-0.60%357,933
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%364,146
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%379,005
Aug 15, 20253,618.003,634.973,550.003,566.003,449.63-0.72%986,675
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%220,083
Aug 8, 20253,404.003,406.003,344.003,350.003,240.68-1.82%425,301
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%1,572,841
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%341,488
Aug 1, 20253,398.003,428.933,382.003,424.003,312.260.18%399,311
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%278,962
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%240,546
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%290,343
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%411,513
Jul 21, 20253,296.003,346.003,296.003,346.003,236.810.60%244,668