Skip to main content
logo
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,902.00
+86.00 (2.25%)
Sep 7, 2026, 8:03 AM GMT

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,826.003,850.003,810.003,816.003,816.00-0.52%811,859
Sep 3, 20263,858.003,902.003,822.003,836.003,836.00-0.71%762,863
Sep 2, 20263,938.004,018.003,926.003,934.003,863.50-0.05%1,134,931
Sep 1, 20263,992.004,044.003,922.003,936.003,865.46-2.19%1,007,663
Aug 28, 20264,104.004,126.004,014.004,024.003,951.89-1.28%1,816,540
Aug 27, 20264,060.004,106.004,052.004,076.004,002.96-1.26%1,136,794
Aug 26, 20264,074.004,128.004,060.004,128.004,054.021.38%727,247
Aug 25, 20263,980.004,076.003,978.004,072.003,999.031.80%1,397,096
Aug 24, 20263,968.004,000.003,958.004,000.003,928.320.60%545,212
Aug 21, 20263,932.003,988.003,926.003,976.003,904.751.48%876,126
Aug 20, 20263,854.003,918.003,848.003,918.003,847.790.72%392,784
Aug 19, 20263,894.003,942.003,886.003,890.003,820.29-0.10%689,692
Aug 18, 20263,878.003,914.003,866.003,894.003,824.220.41%349,306
Aug 17, 20263,942.003,950.003,878.003,878.003,808.50-1.37%500,519
Aug 14, 20263,910.003,948.003,898.003,932.003,861.540.98%342,089
Aug 13, 20263,826.003,896.003,814.003,894.003,824.221.72%541,870
Aug 12, 20263,766.003,866.003,724.003,828.003,759.402.90%400,366
Aug 11, 20263,784.003,816.003,712.003,720.003,653.34-2.05%310,434
Aug 10, 20263,840.003,870.003,776.003,798.003,729.94-2.26%667,948
Aug 7, 20263,900.004,006.003,884.003,886.003,816.36-0.36%651,384
Aug 6, 20263,716.003,958.003,704.003,900.003,830.115.23%1,002,446
Aug 5, 20263,754.003,782.003,698.003,706.003,639.59-0.96%1,086,382
Aug 4, 20263,820.003,825.363,716.003,742.003,674.94-1.58%1,136,427
Aug 3, 20263,790.003,810.003,754.003,802.003,733.870.80%394,741
Jul 31, 20263,786.003,794.003,730.003,772.003,704.40-0.21%480,303
Jul 30, 20263,770.003,816.003,760.003,780.003,712.26-0.47%581,416
Jul 29, 20263,758.003,798.003,682.003,798.003,729.940.85%523,108
Jul 28, 20263,640.003,784.003,632.003,766.003,698.514.90%948,236
Jul 27, 20263,604.003,620.003,564.003,590.003,525.660.06%280,451
Jul 24, 20263,556.003,588.003,530.003,588.003,523.700.79%233,823
Jul 23, 20263,560.003,588.003,530.003,560.003,496.200.39%422,986
Jul 22, 20263,572.003,632.003,546.003,546.003,482.450.23%472,129
Jul 21, 20263,580.003,596.003,490.373,538.003,474.60-1.06%388,344
Jul 20, 20263,650.003,650.003,576.003,576.003,511.92-1.97%414,778
Jul 17, 20263,576.003,648.003,428.003,648.003,582.632.13%400,842
Jul 16, 20263,550.003,586.003,524.003,572.003,507.99-0.61%331,768
Jul 15, 20263,550.003,596.003,528.803,594.003,529.590.62%533,616
Jul 14, 20263,596.003,598.003,532.003,572.003,507.99-1.05%687,363
Jul 13, 20263,632.003,664.003,610.003,610.003,545.31-0.66%347,318
Jul 10, 20263,680.003,684.003,624.003,634.003,568.88-1.09%410,270
Jul 9, 20263,692.003,730.003,654.003,674.003,608.160.66%645,987
Jul 8, 20263,604.003,684.003,566.003,650.003,584.591.00%403,224
Jul 7, 20263,620.003,650.003,592.693,614.003,549.230.44%570,758
Jul 6, 20263,660.003,710.033,598.003,598.003,533.52-1.85%768,415
Jul 3, 20263,668.003,682.003,624.003,666.003,600.300.11%245,687
Jul 2, 20263,570.003,666.003,562.003,662.003,596.372.23%570,150
Jul 1, 20263,560.003,586.003,530.003,582.003,517.810.62%492,298
Jun 30, 20263,552.003,582.003,510.003,560.003,496.200.68%667,643
Jun 29, 20263,514.003,552.003,502.003,536.003,472.630.34%601,264
Jun 26, 20263,468.003,528.003,442.003,524.003,460.851.85%1,008,015