Skip to main content
logo
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,258.00
-38.00 (-1.15%)
At close: Mar 19, 2026

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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