Admiral Group plc (LON:ADM)
London · Delayed Price · Currency is GBP · Price in GBX 3,588.00
+28.00 (0.79%)
Jul 24, 2026, 5:08 PM GMT
Admiral Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,556.00 | 3,588.00 | 3,530.00 | 3,588.00 | 3,588.00 | 0.79% | 233,823 |
| Jul 23, 2026 | 3,560.00 | 3,586.00 | 3,530.00 | 3,560.00 | 3,560.00 | 0.39% | 422,924 |
| Jul 22, 2026 | 3,572.00 | 3,630.00 | 3,546.00 | 3,546.00 | 3,546.00 | 0.23% | 472,084 |
| Jul 21, 2026 | 3,580.00 | 3,584.00 | 3,492.00 | 3,538.00 | 3,538.00 | -1.06% | 388,299 |
| Jul 20, 2026 | 3,650.00 | 3,650.00 | 3,576.00 | 3,576.00 | 3,576.00 | -1.97% | 414,778 |
| Jul 17, 2026 | 3,576.00 | 3,648.00 | 3,428.00 | 3,648.00 | 3,648.00 | 2.13% | 400,842 |
| Jul 16, 2026 | 3,550.00 | 3,586.00 | 3,524.00 | 3,572.00 | 3,572.00 | -0.61% | 331,768 |
| Jul 15, 2026 | 3,550.00 | 3,596.00 | 3,528.80 | 3,594.00 | 3,594.00 | 0.62% | 533,616 |
| Jul 14, 2026 | 3,596.00 | 3,598.00 | 3,532.00 | 3,572.00 | 3,572.00 | -1.05% | 687,363 |
| Jul 13, 2026 | 3,632.00 | 3,664.00 | 3,610.00 | 3,610.00 | 3,610.00 | -0.66% | 347,318 |
| Jul 10, 2026 | 3,680.00 | 3,684.00 | 3,624.00 | 3,634.00 | 3,634.00 | -1.09% | 410,270 |
| Jul 9, 2026 | 3,692.00 | 3,730.00 | 3,654.00 | 3,674.00 | 3,674.00 | 0.66% | 645,987 |
| Jul 8, 2026 | 3,604.00 | 3,684.00 | 3,566.00 | 3,650.00 | 3,650.00 | 1.00% | 403,224 |
| Jul 7, 2026 | 3,620.00 | 3,650.00 | 3,592.70 | 3,614.00 | 3,614.00 | 0.44% | 570,758 |
| Jul 6, 2026 | 3,660.00 | 3,710.00 | 3,598.00 | 3,598.00 | 3,598.00 | -1.85% | 768,415 |
| Jul 3, 2026 | 3,668.00 | 3,682.00 | 3,624.00 | 3,666.00 | 3,666.00 | 0.11% | 245,687 |
| Jul 2, 2026 | 3,570.00 | 3,666.00 | 3,562.00 | 3,662.00 | 3,662.00 | 2.23% | 570,150 |
| Jul 1, 2026 | 3,560.00 | 3,586.00 | 3,530.00 | 3,582.00 | 3,582.00 | 0.62% | 492,298 |
| Jun 30, 2026 | 3,552.00 | 3,582.00 | 3,510.00 | 3,560.00 | 3,560.00 | 0.68% | 667,643 |
| Jun 29, 2026 | 3,514.00 | 3,552.00 | 3,502.00 | 3,536.00 | 3,536.00 | 0.34% | 601,264 |
| Jun 26, 2026 | 3,468.00 | 3,528.00 | 3,442.00 | 3,524.00 | 3,524.00 | 1.85% | 1,008,015 |
| Jun 25, 2026 | 3,452.00 | 3,478.00 | 3,438.00 | 3,460.00 | 3,460.00 | - | 515,997 |
| Jun 24, 2026 | 3,352.00 | 3,460.00 | 3,340.00 | 3,460.00 | 3,460.00 | 2.43% | 541,607 |
| Jun 23, 2026 | 3,322.00 | 3,378.20 | 3,300.00 | 3,378.00 | 3,378.00 | 1.99% | 1,429,539 |
| Jun 22, 2026 | 3,236.00 | 3,318.00 | 3,236.00 | 3,312.00 | 3,312.00 | 1.78% | 619,896 |
| Jun 19, 2026 | 3,292.00 | 3,298.00 | 3,156.00 | 3,254.00 | 3,254.00 | -3.21% | 2,763,718 |
| Jun 18, 2026 | 3,422.00 | 3,440.00 | 3,360.00 | 3,362.00 | 3,362.00 | -1.87% | 603,318 |
| Jun 17, 2026 | 3,426.00 | 3,448.00 | 3,408.00 | 3,426.00 | 3,426.00 | -0.46% | 580,986 |
| Jun 16, 2026 | 3,480.00 | 3,480.00 | 3,442.00 | 3,442.00 | 3,442.00 | -0.52% | 759,335 |
| Jun 15, 2026 | 3,462.00 | 3,480.00 | 3,430.00 | 3,460.00 | 3,460.00 | -0.12% | 1,103,884 |
| Jun 12, 2026 | 3,438.00 | 3,464.00 | 3,420.00 | 3,464.00 | 3,464.00 | 0.70% | 431,300 |
| Jun 11, 2026 | 3,436.00 | 3,474.00 | 3,418.00 | 3,440.00 | 3,440.00 | 0.35% | 862,286 |
| Jun 10, 2026 | 3,374.00 | 3,438.00 | 3,352.00 | 3,428.00 | 3,428.00 | 2.70% | 403,569 |
| Jun 9, 2026 | 3,336.00 | 3,376.00 | 3,310.00 | 3,338.00 | 3,338.00 | 0.91% | 584,949 |
| Jun 8, 2026 | 3,326.00 | 3,346.00 | 3,292.00 | 3,308.00 | 3,308.00 | 0.43% | 433,829 |
| Jun 5, 2026 | 3,276.00 | 3,334.00 | 3,262.00 | 3,294.00 | 3,294.00 | 0.98% | 1,018,578 |
| Jun 4, 2026 | 3,206.00 | 3,280.00 | 3,198.00 | 3,262.00 | 3,262.00 | 1.68% | 404,934 |
| Jun 3, 2026 | 3,224.00 | 3,244.00 | 3,204.00 | 3,208.00 | 3,208.00 | -0.74% | 403,093 |
| Jun 2, 2026 | 3,290.00 | 3,322.00 | 3,222.00 | 3,232.00 | 3,232.00 | -1.58% | 1,191,814 |
| Jun 1, 2026 | 3,286.00 | 3,304.00 | 3,244.00 | 3,284.00 | 3,284.00 | -0.36% | 619,184 |
| May 29, 2026 | 3,334.00 | 3,354.00 | 3,288.00 | 3,296.00 | 3,296.00 | -0.72% | 3,105,462 |
| May 28, 2026 | 3,378.00 | 3,384.00 | 3,310.00 | 3,320.00 | 3,320.00 | -1.95% | 2,031,759 |
| May 27, 2026 | 3,358.00 | 3,402.00 | 3,340.00 | 3,386.00 | 3,386.00 | 0.53% | 1,393,603 |
| May 26, 2026 | 3,466.00 | 3,478.00 | 3,358.00 | 3,368.00 | 3,368.00 | -3.22% | 1,249,671 |
| May 22, 2026 | 3,492.00 | 3,510.00 | 3,444.00 | 3,480.00 | 3,480.00 | -0.63% | 821,806 |
| May 21, 2026 | 3,430.00 | 3,502.00 | 3,430.00 | 3,502.00 | 3,502.00 | 1.51% | 1,131,702 |
| May 20, 2026 | 3,392.00 | 3,452.00 | 3,368.00 | 3,450.00 | 3,450.00 | 1.89% | 695,347 |
| May 19, 2026 | 3,388.00 | 3,401.60 | 3,368.00 | 3,386.00 | 3,386.00 | 0.71% | 815,142 |
| May 18, 2026 | 3,300.00 | 3,364.00 | 3,294.00 | 3,362.00 | 3,362.00 | 2.31% | 552,355 |
| May 15, 2026 | 3,308.00 | 3,318.00 | 3,240.00 | 3,286.00 | 3,286.00 | -0.24% | 1,006,331 |