Skip to main content
logo
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,286.00
-10.00 (-0.30%)
Oct 23, 2025, 10:41 AM BST

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253,276.003,318.003,248.003,296.003,296.001.29%735,618
Oct 21, 20253,270.003,282.003,250.003,254.003,254.000.31%694,899
Oct 20, 20253,238.003,262.003,214.003,244.003,244.00-0.37%981,387
Oct 17, 20253,222.003,262.003,210.003,256.003,256.000.25%473,160
Oct 16, 20253,320.003,322.003,192.003,248.003,248.00-2.40%879,503
Oct 15, 20253,376.003,386.003,326.003,328.003,328.00-1.25%469,946
Oct 14, 20253,340.003,385.003,336.003,370.003,370.000.60%529,620
Oct 13, 20253,390.003,404.003,330.003,350.003,350.00-1.12%534,570
Oct 10, 20253,338.003,396.003,332.003,388.003,388.001.74%805,846
Oct 9, 20253,318.003,342.003,302.003,330.003,330.000.54%984,400
Oct 8, 20253,326.003,331.763,276.003,312.003,312.00-0.06%1,313,874
Oct 7, 20253,330.003,344.003,310.003,314.003,314.00-0.48%992,804
Oct 6, 20253,262.003,330.003,246.723,330.003,330.001.90%1,382,275
Oct 3, 20253,344.003,348.003,248.003,268.003,268.00-1.92%636,315
Oct 2, 20253,376.003,378.003,316.003,332.003,332.00-1.30%539,097
Oct 1, 20253,330.003,376.003,328.003,376.003,376.000.72%377,155
Sep 30, 20253,338.003,364.003,296.003,352.003,352.001.15%604,511
Sep 29, 20253,238.003,330.003,224.003,314.003,314.003.63%665,461
Sep 26, 20253,206.003,220.003,174.403,198.003,198.000.50%589,769
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