Skip to main content
logo
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,964.00
+30.00 (1.02%)
At close: Feb 27, 2026

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,936.002,978.002,920.002,964.002,964.001.02%1,092,903
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%1,201,638
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%777,251
Feb 19, 20262,842.002,860.002,806.002,830.002,830.00-0.42%660,449
Feb 18, 20262,834.002,922.002,824.002,842.002,842.00-686,750
Feb 17, 20262,850.002,854.002,822.002,842.002,842.00-0.14%456,681
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%1,956,545
Feb 11, 20262,752.002,806.002,716.002,730.002,730.00-0.44%1,668,290
Feb 10, 20262,758.002,764.002,720.002,742.002,742.00-1.93%710,926
Feb 9, 20262,820.002,854.002,788.002,796.002,796.00-0.14%851,356
Feb 6, 20262,820.002,848.002,800.002,800.002,800.00-1.13%610,656
Feb 5, 20262,816.002,832.002,772.002,832.002,832.00-0.28%868,567
Feb 4, 20262,760.002,854.002,754.002,840.002,840.003.35%753,057
Feb 3, 20262,782.002,802.002,730.002,748.002,748.00-1.29%1,155,078
Feb 2, 20262,784.002,812.002,760.002,784.002,784.001.24%1,168,159
Jan 30, 20262,742.002,776.002,732.002,750.002,750.000.59%1,673,833
Jan 29, 20262,698.002,752.002,672.002,734.002,734.001.48%1,249,940
Jan 28, 20262,666.002,718.002,651.882,694.002,694.001.28%1,407,714
Jan 27, 20262,656.002,664.002,626.002,660.002,660.000.61%1,166,722
Jan 26, 20262,700.002,704.002,630.002,644.002,644.00-0.23%717,671
Jan 23, 20262,802.002,820.002,638.002,650.002,650.00-5.76%2,122,884
Jan 22, 20262,940.002,968.002,812.002,812.002,812.00-4.61%1,073,659
Jan 21, 20263,024.003,074.002,948.002,948.002,948.00-4.16%1,355,907
Jan 20, 20263,074.003,096.003,052.003,076.003,076.00-1,294,011
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%905,204
Jan 15, 20263,000.003,024.002,982.003,014.003,014.000.47%383,530
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%715,778
Jan 12, 20263,054.003,084.003,008.003,084.003,084.000.98%390,862
Jan 9, 20263,050.003,068.003,024.003,054.003,054.000.07%442,627
Jan 8, 20263,064.003,074.003,034.003,052.003,052.000.07%438,648
Jan 7, 20263,032.003,080.003,024.003,050.003,050.000.86%404,668
Jan 6, 20263,078.003,078.003,024.003,024.003,024.00-0.98%779,094
Jan 5, 20263,174.003,180.003,034.003,054.003,054.00-2.99%651,125
Jan 2, 20263,218.003,218.003,148.003,148.003,148.00-0.88%267,964
Dec 31, 20253,208.003,208.003,176.003,176.003,176.00-0.56%153,042
Dec 30, 20253,182.003,204.003,172.003,194.003,194.000.57%167,173
Dec 29, 20253,162.003,192.003,154.003,176.003,176.000.70%389,646
Dec 24, 20253,186.003,214.003,154.003,154.003,154.00-0.82%141,598
Dec 23, 20253,200.003,222.003,164.003,180.003,180.00-0.31%890,071
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%1,261,292
Dec 18, 20253,120.003,152.003,120.003,146.003,146.000.64%1,152,072
Dec 17, 20253,140.003,150.003,080.003,126.003,126.00-0.51%1,137,828