Skip to main content
logo
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,784.00
+34.00 (0.91%)
Oct 16, 2026, 5:00 PM GMT

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,734.003,800.003,726.003,784.003,784.000.91%372,963
Oct 15, 20263,700.003,778.003,679.343,750.003,750.002.63%1,419,354
Oct 14, 20263,710.003,710.003,632.003,654.003,654.00-2.56%609,282
Oct 13, 20263,694.003,750.003,686.003,750.003,750.002.18%402,365
Oct 12, 20263,620.003,696.003,620.003,670.003,670.001.27%301,201
Oct 9, 20263,636.003,668.003,616.003,624.003,624.00-411,927
Oct 8, 20263,634.003,670.003,622.003,624.003,624.00-0.28%671,224
Oct 7, 20263,642.003,670.003,628.003,634.003,634.00-0.44%1,748,985
Oct 6, 20263,592.003,658.103,588.003,650.003,650.002.13%386,053
Oct 5, 20263,610.003,636.003,574.003,574.003,574.00-0.39%350,623
Oct 2, 20263,598.003,634.003,572.003,588.003,588.000.06%741,671
Oct 1, 20263,612.003,616.403,550.003,586.003,586.00-0.83%2,017,774
Sep 30, 20263,624.003,690.003,616.003,616.003,616.00-0.28%1,997,547
Sep 29, 20263,670.003,678.003,608.003,626.003,626.00-1.31%1,841,148
Sep 28, 20263,624.003,712.003,574.003,674.003,674.001.55%425,849
Sep 25, 20263,650.003,656.003,578.003,618.003,618.00-0.60%701,608
Sep 24, 20263,664.003,692.003,640.003,640.003,640.00-0.87%648,735
Sep 23, 20263,714.003,740.003,670.003,672.003,672.00-0.92%659,266
Sep 22, 20263,798.003,816.003,706.003,706.003,706.00-3.39%514,116
Sep 21, 20263,806.003,852.003,800.003,836.003,836.000.47%385,982
Sep 18, 20263,910.003,914.003,806.003,818.003,818.00-1.95%1,869,580
Sep 17, 20263,890.003,916.003,866.003,894.003,894.000.83%689,296
Sep 16, 20263,870.003,880.003,850.003,862.003,862.00-0.67%335,179
Sep 15, 20263,826.003,918.003,804.003,888.003,888.001.36%875,815
Sep 14, 20263,792.003,878.003,782.403,836.003,836.001.32%471,716
Sep 11, 20263,802.003,842.003,778.003,786.003,786.00-353,122
Sep 10, 20263,782.003,826.003,768.003,786.003,786.000.21%549,416
Sep 9, 20263,806.003,834.003,776.003,778.003,778.00-2.02%762,696
Sep 8, 20263,852.003,878.003,836.003,856.003,856.00-0.26%441,036
Sep 7, 20263,862.003,910.003,856.003,866.003,866.001.31%467,148
Sep 4, 20263,826.003,854.003,806.003,816.003,816.00-0.52%811,943
Sep 3, 20263,858.003,904.003,800.003,836.003,836.00-0.71%762,903
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