Skip to main content
logo
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,438.00
+19.00 (0.56%)
Apr 29, 2026, 4:53 PM GMT

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,430.003,450.003,403.003,438.003,438.000.56%772,885
Apr 28, 20263,411.003,421.003,370.003,419.003,419.000.74%622,662
Apr 27, 20263,381.003,415.003,371.003,394.003,394.000.15%439,454
Apr 24, 20263,401.003,419.003,389.003,389.003,389.00-0.96%355,953
Apr 23, 20263,413.003,427.003,384.003,422.003,422.000.06%467,373
Apr 22, 20263,421.003,446.003,414.003,420.003,420.00-0.29%718,539
Apr 21, 20263,410.003,437.003,391.003,430.003,430.000.65%790,832
Apr 20, 20263,388.003,430.003,381.003,408.003,408.000.98%427,323
Apr 17, 20263,348.003,375.003,331.003,375.003,375.001.08%517,005
Apr 16, 20263,300.003,353.003,298.003,339.003,339.000.72%301,134
Apr 15, 20263,344.003,344.003,298.003,315.003,315.000.27%366,215
Apr 14, 20263,320.003,324.403,288.003,306.003,306.00-0.66%440,539
Apr 13, 20263,274.003,355.963,260.003,328.003,328.002.18%771,541
Apr 10, 20263,252.003,274.003,234.003,257.003,257.00-0.18%870,661
Apr 9, 20263,236.003,263.003,235.003,263.003,263.001.24%549,975
Apr 8, 20263,262.003,286.003,195.003,223.003,223.00-0.25%779,760
Apr 7, 20263,223.003,271.003,218.003,231.003,231.000.53%617,037
Apr 2, 20263,172.003,214.003,156.003,214.003,214.001.77%541,833
Apr 1, 20263,142.003,176.003,126.003,158.003,158.000.25%621,449
Mar 31, 20263,156.003,206.003,142.003,150.003,150.00-0.13%1,164,509
Mar 30, 20263,052.003,156.003,052.003,154.003,154.003.07%725,315
Mar 27, 20263,084.003,104.003,028.003,060.003,060.00-0.33%729,673
Mar 26, 20263,132.003,148.003,070.003,070.003,070.00-2.42%682,715
Mar 25, 20263,156.003,170.003,132.003,146.003,146.00-0.32%696,784
Mar 24, 20263,132.003,162.003,110.003,156.003,156.001.74%1,320,883
Mar 23, 20263,186.003,188.003,102.003,102.003,102.00-3.30%705,012
Mar 20, 20263,260.003,290.003,208.003,208.003,208.00-1.53%6,730,522
Mar 19, 20263,294.003,302.003,237.123,258.003,258.00-1.15%732,824
Mar 18, 20263,322.003,330.003,284.003,296.003,296.00-0.18%718,676
Mar 17, 20263,260.003,316.003,252.003,302.003,302.001.16%949,783
Mar 16, 20263,290.003,318.003,260.003,264.003,264.00-0.49%1,023,935
Mar 13, 20263,234.003,302.003,198.003,280.003,280.001.93%1,208,536
Mar 12, 20263,156.003,236.003,146.003,218.003,218.001.84%721,258
Mar 11, 20263,184.003,200.003,142.003,160.003,160.00-715,063
Mar 10, 20263,284.003,284.003,160.003,160.003,160.001.28%961,691
Mar 9, 20263,178.003,178.003,074.003,120.003,120.001.23%1,048,674
Mar 6, 20263,034.003,150.003,032.003,082.003,082.000.13%1,345,052
Mar 5, 20262,860.003,110.002,852.003,078.003,078.007.62%2,359,299
Mar 4, 20262,882.002,890.002,838.002,860.002,860.00-0.76%1,012,887
Mar 3, 20262,974.002,978.002,877.422,882.002,882.00-3.03%956,565
Mar 2, 20262,914.002,988.002,906.002,972.002,972.000.27%665,009
Feb 27, 20262,936.002,978.002,920.002,964.002,964.001.02%1,092,991
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%1,358,528
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%777,256
Feb 19, 20262,842.002,860.002,806.002,830.002,830.00-0.42%660,568
Feb 18, 20262,834.002,922.002,824.002,842.002,842.00-686,893
Feb 17, 20262,850.002,858.002,820.002,842.002,842.00-0.14%456,756