Admiral Group plc (LON:ADM)
3,302.00
-40.00 (-1.20%)
Sep 8, 2025, 3:45 PM BST
Admiral Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 3,414.00 | 3,442.00 | 3,308.85 | 3,342.00 | 3,342.00 | -2.96% | 622,373 |
Sep 4, 2025 | 3,434.00 | 3,454.00 | 3,386.00 | 3,444.00 | 3,444.00 | -2.27% | 328,788 |
Sep 3, 2025 | 3,548.00 | 3,562.00 | 3,480.00 | 3,524.00 | 3,409.00 | -1.18% | 771,421 |
Sep 2, 2025 | 3,606.00 | 3,628.00 | 3,564.00 | 3,566.00 | 3,449.63 | -1.05% | 935,256 |
Sep 1, 2025 | 3,622.00 | 3,642.70 | 3,590.00 | 3,604.00 | 3,486.39 | -0.61% | 456,643 |
Aug 29, 2025 | 3,620.00 | 3,636.00 | 3,610.00 | 3,626.00 | 3,507.67 | 0.39% | 365,633 |
Aug 28, 2025 | 3,656.00 | 3,662.00 | 3,580.00 | 3,612.00 | 3,494.13 | -0.93% | 749,232 |
Aug 27, 2025 | 3,624.00 | 3,652.00 | 3,600.23 | 3,646.00 | 3,527.02 | 0.33% | 704,375 |
Aug 26, 2025 | 3,590.00 | 3,644.00 | 3,590.00 | 3,634.00 | 3,515.41 | -0.60% | 1,231,409 |
Aug 22, 2025 | 3,672.00 | 3,678.00 | 3,624.00 | 3,656.00 | 3,536.69 | -0.60% | 357,933 |
Aug 21, 2025 | 3,672.00 | 3,686.00 | 3,650.00 | 3,678.00 | 3,557.97 | 0.44% | 317,939 |
Aug 20, 2025 | 3,604.00 | 3,678.00 | 3,592.00 | 3,662.00 | 3,542.50 | 2.01% | 364,146 |
Aug 19, 2025 | 3,586.00 | 3,594.00 | 3,552.00 | 3,590.00 | 3,472.85 | 0.39% | 558,750 |
Aug 18, 2025 | 3,566.00 | 3,596.00 | 3,544.00 | 3,576.00 | 3,459.30 | 0.28% | 379,005 |
Aug 15, 2025 | 3,618.00 | 3,634.97 | 3,550.00 | 3,566.00 | 3,449.63 | -0.72% | 986,675 |
Aug 14, 2025 | 3,450.00 | 3,632.00 | 3,300.00 | 3,592.00 | 3,474.78 | 6.65% | 1,230,946 |
Aug 13, 2025 | 3,348.00 | 3,370.00 | 3,320.00 | 3,368.00 | 3,258.09 | 0.36% | 550,496 |
Aug 12, 2025 | 3,378.00 | 3,398.00 | 3,346.00 | 3,356.00 | 3,246.48 | -0.42% | 268,197 |
Aug 11, 2025 | 3,362.00 | 3,390.00 | 3,362.00 | 3,370.00 | 3,260.03 | 0.60% | 220,083 |
Aug 8, 2025 | 3,404.00 | 3,406.00 | 3,344.00 | 3,350.00 | 3,240.68 | -1.82% | 425,301 |
Aug 7, 2025 | 3,436.00 | 3,446.00 | 3,380.00 | 3,412.00 | 3,300.65 | -0.64% | 341,437 |
Aug 6, 2025 | 3,450.00 | 3,460.00 | 3,414.00 | 3,434.00 | 3,321.94 | -0.06% | 1,572,841 |
Aug 5, 2025 | 3,456.00 | 3,468.00 | 3,428.00 | 3,436.00 | 3,323.87 | -0.69% | 366,218 |
Aug 4, 2025 | 3,422.00 | 3,472.00 | 3,414.00 | 3,460.00 | 3,347.09 | 1.05% | 341,488 |
Aug 1, 2025 | 3,398.00 | 3,428.93 | 3,382.00 | 3,424.00 | 3,312.26 | 0.18% | 399,311 |
Jul 31, 2025 | 3,354.00 | 3,424.00 | 3,344.00 | 3,418.00 | 3,306.46 | 2.46% | 438,192 |
Jul 30, 2025 | 3,330.00 | 3,346.00 | 3,302.00 | 3,336.00 | 3,227.14 | 0.72% | 278,962 |
Jul 29, 2025 | 3,288.00 | 3,320.00 | 3,280.00 | 3,312.00 | 3,203.92 | 0.24% | 1,113,342 |
Jul 28, 2025 | 3,350.00 | 3,350.00 | 3,294.00 | 3,304.00 | 3,196.18 | -1.14% | 240,546 |
Jul 25, 2025 | 3,336.00 | 3,344.00 | 3,292.87 | 3,342.00 | 3,232.94 | 0.78% | 171,388 |
Jul 24, 2025 | 3,338.00 | 3,348.00 | 3,309.00 | 3,316.00 | 3,207.79 | -0.30% | 290,343 |
Jul 23, 2025 | 3,344.00 | 3,358.00 | 3,326.00 | 3,326.00 | 3,217.46 | 0.12% | 403,702 |
Jul 22, 2025 | 3,336.00 | 3,350.00 | 3,246.00 | 3,322.00 | 3,213.59 | -0.72% | 411,513 |
Jul 21, 2025 | 3,296.00 | 3,346.00 | 3,296.00 | 3,346.00 | 3,236.81 | 0.60% | 244,668 |
Jul 18, 2025 | 3,330.00 | 3,334.00 | 3,292.00 | 3,326.00 | 3,217.46 | 0.36% | 337,519 |
Jul 17, 2025 | 3,278.00 | 3,314.00 | 3,252.00 | 3,314.00 | 3,205.85 | 1.04% | 438,598 |
Jul 16, 2025 | 3,234.00 | 3,292.00 | 3,234.00 | 3,280.00 | 3,172.96 | 0.74% | 230,842 |
Jul 15, 2025 | 3,292.00 | 3,298.00 | 3,256.00 | 3,256.00 | 3,149.75 | -0.85% | 323,801 |
Jul 14, 2025 | 3,250.00 | 3,284.00 | 3,246.00 | 3,284.00 | 3,176.83 | 0.43% | 532,403 |
Jul 11, 2025 | 3,240.00 | 3,278.00 | 3,232.00 | 3,270.00 | 3,163.29 | 0.99% | 229,133 |
Jul 10, 2025 | 3,294.00 | 3,294.00 | 3,218.00 | 3,238.00 | 3,132.33 | -1.28% | 714,846 |
Jul 9, 2025 | 3,330.00 | 3,336.00 | 3,240.00 | 3,280.00 | 3,172.96 | -0.85% | 473,471 |
Jul 8, 2025 | 3,344.00 | 3,350.00 | 3,300.00 | 3,308.00 | 3,200.05 | -1.25% | 390,885 |
Jul 7, 2025 | 3,360.00 | 3,376.00 | 3,342.00 | 3,350.00 | 3,240.68 | 0.06% | 351,355 |
Jul 4, 2025 | 3,332.00 | 3,364.00 | 3,324.00 | 3,348.00 | 3,238.74 | 0.36% | 748,647 |
Jul 3, 2025 | 3,304.00 | 3,340.00 | 3,298.00 | 3,336.00 | 3,227.14 | 0.85% | 285,771 |
Jul 2, 2025 | 3,326.00 | 3,372.00 | 3,264.00 | 3,308.00 | 3,200.05 | 1.41% | 679,623 |
Jul 1, 2025 | 3,270.00 | 3,286.00 | 3,250.00 | 3,262.00 | 3,155.55 | -0.24% | 517,305 |
Jun 30, 2025 | 3,268.00 | 3,290.00 | 3,262.00 | 3,270.00 | 3,163.29 | 0.37% | 372,187 |
Jun 27, 2025 | 3,286.00 | 3,296.00 | 3,248.00 | 3,258.00 | 3,151.68 | -0.97% | 406,825 |