Skip to main content
logo
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,666.00
+4.00 (0.11%)
Jul 3, 2026, 4:35 PM GMT

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20263,570.003,666.003,562.003,662.003,662.002.23%570,150
Jul 1, 20263,560.003,586.003,530.003,582.003,582.000.62%492,298
Jun 30, 20263,552.003,582.003,510.003,560.003,560.000.68%667,643
Jun 29, 20263,514.003,552.003,502.003,536.003,536.000.34%601,264
Jun 26, 20263,468.003,528.003,442.003,524.003,524.001.85%1,008,015
Jun 25, 20263,452.003,478.003,438.003,460.003,460.00-515,997
Jun 24, 20263,352.003,460.003,340.003,460.003,460.002.43%541,607
Jun 23, 20263,322.003,378.203,300.003,378.003,378.001.99%1,429,539
Jun 22, 20263,236.003,318.003,236.003,312.003,312.001.78%619,896
Jun 19, 20263,292.003,298.003,156.003,254.003,254.00-3.21%2,763,718
Jun 18, 20263,422.003,440.003,360.003,362.003,362.00-1.87%603,318
Jun 17, 20263,426.003,448.003,408.003,426.003,426.00-0.46%580,986
Jun 16, 20263,480.003,480.003,442.003,442.003,442.00-0.52%759,335
Jun 15, 20263,462.003,480.003,430.003,460.003,460.00-0.12%1,103,884
Jun 12, 20263,438.003,464.003,420.003,464.003,464.000.70%431,300
Jun 11, 20263,436.003,474.003,418.003,440.003,440.000.35%862,286
Jun 10, 20263,374.003,438.003,352.003,428.003,428.002.70%403,569
Jun 9, 20263,336.003,376.003,310.003,338.003,338.000.91%584,949
Jun 8, 20263,326.003,346.003,292.003,308.003,308.000.43%433,829
Jun 5, 20263,276.003,334.003,262.003,294.003,294.000.98%1,018,578
Jun 4, 20263,206.003,280.003,198.003,262.003,262.001.68%404,934
Jun 3, 20263,224.003,244.003,204.003,208.003,208.00-0.74%403,093
Jun 2, 20263,290.003,322.003,222.003,232.003,232.00-1.58%1,191,814
Jun 1, 20263,286.003,304.003,244.003,284.003,284.00-0.36%619,184
May 29, 20263,334.003,354.003,288.003,296.003,296.00-0.72%3,105,462
May 28, 20263,378.003,384.003,310.003,320.003,320.00-1.95%2,031,759
May 27, 20263,358.003,402.003,340.003,386.003,386.000.53%1,393,603
May 26, 20263,466.003,478.003,358.003,368.003,368.00-3.22%1,249,671
May 22, 20263,492.003,510.003,444.003,480.003,480.00-0.63%821,806
May 21, 20263,430.003,502.003,430.003,502.003,502.001.51%1,131,702
May 20, 20263,392.003,452.003,368.003,450.003,450.001.89%695,347
May 19, 20263,388.003,401.603,368.003,386.003,386.000.71%815,142
May 18, 20263,300.003,364.003,294.003,362.003,362.002.31%552,355
May 15, 20263,308.003,318.003,240.003,286.003,286.00-0.24%1,006,331
May 14, 20263,206.003,294.003,174.003,294.003,294.003.85%504,103
May 13, 20263,194.003,204.003,162.003,172.003,172.00-0.88%981,462
May 12, 20263,180.003,202.003,134.003,200.003,200.000.44%644,160
May 11, 20263,188.003,194.003,154.003,186.003,186.000.44%610,790
May 8, 20263,150.003,184.003,144.003,172.003,172.000.22%424,030
May 7, 20263,271.003,272.003,154.003,165.003,165.00-2.79%1,223,212
May 6, 20263,368.003,389.003,345.703,346.003,256.00-0.12%789,291
May 5, 20263,459.003,476.003,316.003,350.003,259.89-2.30%759,973
May 1, 20263,381.003,429.003,355.003,429.003,336.771.51%262,843
Apr 30, 20263,426.003,449.003,378.003,378.003,287.14-1.75%991,109
Apr 29, 20263,430.003,450.003,403.003,438.003,345.530.56%900,046
Apr 28, 20263,411.003,425.003,370.003,419.003,327.040.74%2,300,471
Apr 27, 20263,381.003,415.003,371.003,394.003,302.710.15%439,454
Apr 24, 20263,401.003,421.003,388.003,389.003,297.84-0.96%356,037
Apr 23, 20263,413.003,427.003,382.003,422.003,329.960.06%467,485
Apr 22, 20263,421.003,447.003,414.003,420.003,328.01-0.29%718,605