Skip to main content
logo
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,154.00
+4.00 (0.13%)
Nov 14, 2025, 5:27 PM BST

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20253,146.003,154.003,088.003,154.003,154.000.13%534,710
Nov 13, 20253,238.003,238.003,118.003,150.003,150.00-2.11%702,476
Nov 12, 20253,258.003,258.003,197.603,218.003,218.00-0.98%515,477
Nov 11, 20253,264.003,270.003,162.003,250.003,250.00-0.12%565,873
Nov 10, 20253,246.003,274.003,228.003,254.003,254.000.31%1,930,624
Nov 7, 20253,220.003,260.003,192.003,244.003,244.000.87%326,205
Nov 6, 20253,240.003,240.003,190.683,216.003,216.00-0.80%446,103
Nov 5, 20253,202.003,254.003,202.003,242.003,242.001.25%491,956
Nov 4, 20253,246.003,246.003,199.003,202.003,202.00-1.66%1,272,807
Nov 3, 20253,270.003,282.003,238.003,256.003,256.00-0.61%261,609
Oct 31, 20253,292.003,304.003,256.003,276.003,276.00-0.67%423,397
Oct 30, 20253,272.003,330.003,252.003,298.003,298.000.92%1,101,669
Oct 29, 20253,280.003,292.003,264.003,268.003,268.00-0.73%525,573
Oct 28, 20253,302.003,310.003,254.003,292.003,292.00-0.24%765,684
Oct 27, 20253,316.003,330.003,300.003,300.003,300.00-0.72%539,675
Oct 24, 20253,310.003,328.003,288.003,324.003,324.000.61%269,024
Oct 23, 20253,284.003,312.003,270.003,304.003,304.000.24%335,010
Oct 22, 20253,276.003,318.003,248.003,296.003,296.001.29%735,646
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