Skip to main content
logo
Admiral Group plc (LON:ADM)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
3,934.00
-122.00 (-3.01%)
Nov 6, 2026, 4:35 PM GMT

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20264,024.004,036.003,904.003,934.003,934.00-3.01%719,492
Nov 5, 20263,998.004,094.003,978.004,056.004,056.002.27%1,137,551
Nov 4, 20263,864.003,966.003,850.003,966.003,966.002.43%914,295
Nov 3, 20263,882.003,912.003,850.003,872.003,872.00-0.26%329,903
Nov 2, 20263,844.003,882.003,816.003,882.003,882.000.21%411,470
Oct 30, 20263,860.003,904.003,844.003,874.003,874.001.41%472,765
Oct 29, 20263,772.003,836.003,772.003,820.003,820.001.27%498,301
Oct 28, 20263,786.003,816.003,760.003,772.003,772.00-0.74%374,410
Oct 27, 20263,852.003,876.003,790.003,800.003,800.00-1.50%605,922
Oct 26, 20263,856.003,868.003,828.003,858.003,858.000.21%366,749
Oct 23, 20263,880.003,898.003,808.003,850.003,850.00-0.67%292,204
Oct 22, 20263,774.003,880.003,762.003,876.003,876.002.59%878,236
Oct 21, 20263,750.003,816.003,744.003,778.003,778.000.85%325,530
Oct 20, 20263,766.003,786.003,688.003,746.003,746.00-0.32%335,443
Oct 19, 20263,776.003,810.003,746.003,758.003,758.00-0.69%586,316
Oct 16, 20263,734.003,800.003,726.003,784.003,784.000.91%373,009
Oct 15, 20263,700.003,778.003,679.303,750.003,750.002.63%1,419,354
Oct 14, 20263,710.003,726.003,632.003,654.003,654.00-2.56%609,474
Oct 13, 20263,694.003,750.003,671.803,750.003,750.002.18%402,397
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