Skip to main content
logo
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,386.00
+24.00 (0.71%)
May 19, 2026, 5:15 PM GMT

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20263,388.003,400.003,372.003,386.003,386.000.71%815,082
May 18, 20263,300.003,364.003,294.003,362.003,362.002.31%548,422
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, 20263,271.003,272.003,154.003,165.003,165.00-5.41%1,223,212
May 6, 20263,368.003,389.003,345.673,346.003,256.00-0.12%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, 20263,401.003,420.993,388.003,389.003,297.84-0.96%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
Apr 21, 20263,410.003,437.003,391.003,430.003,337.740.65%790,832
Apr 20, 20263,388.003,430.003,381.003,408.003,316.330.98%427,343
Apr 17, 20263,348.003,375.003,331.003,375.003,284.221.08%517,006
Apr 16, 20263,300.003,353.003,293.003,339.003,249.190.72%301,231
Apr 15, 20263,344.003,344.003,297.003,315.003,225.830.27%366,321
Apr 14, 20263,320.003,324.403,288.003,306.003,217.08-0.66%440,540
Apr 13, 20263,274.003,355.963,260.003,328.003,238.482.18%771,552
Apr 10, 20263,252.003,276.003,234.003,257.003,169.39-0.18%870,769
Apr 9, 20263,236.003,263.003,235.003,263.003,175.231.24%549,975
Apr 8, 20263,262.003,286.003,195.003,223.003,136.31-0.25%779,760
Apr 7, 20263,223.003,271.003,218.003,231.003,144.090.53%617,038
Apr 2, 20263,172.003,214.003,150.003,214.003,127.551.77%581,613
Apr 1, 20263,142.003,176.003,126.003,158.003,073.060.25%621,535
Mar 31, 20263,156.003,206.003,142.003,150.003,065.27-0.13%1,164,509
Mar 30, 20263,052.003,157.003,048.003,154.003,069.163.07%725,409
Mar 27, 20263,084.003,104.003,028.003,060.002,977.69-0.33%729,698
Mar 26, 20263,132.003,148.003,070.003,070.002,987.42-2.42%682,715
Mar 25, 20263,156.003,170.003,132.003,146.003,061.38-0.32%696,784
Mar 24, 20263,132.003,162.003,110.003,156.003,071.111.74%1,320,883
Mar 23, 20263,186.003,193.123,102.003,102.003,018.56-3.30%705,226
Mar 20, 20263,260.003,290.003,208.003,208.003,121.71-1.53%6,730,522
Mar 19, 20263,294.003,302.003,237.123,258.003,170.37-1.15%732,824
Mar 18, 20263,322.003,330.003,284.003,296.003,207.34-0.18%718,676
Mar 17, 20263,260.003,316.003,252.003,302.003,213.181.16%949,783
Mar 16, 20263,290.003,318.003,260.003,264.003,176.21-0.49%1,023,935
Mar 13, 20263,234.003,302.003,198.003,280.003,191.781.93%1,208,536
Mar 12, 20263,156.003,236.003,146.003,218.003,131.441.84%721,258
Mar 11, 20263,184.003,200.003,142.003,160.003,075.00-715,063
Mar 10, 20263,284.003,284.003,160.003,160.003,075.001.28%961,691
Mar 9, 20263,178.003,178.003,074.003,120.003,036.081.23%1,048,674
Mar 6, 20263,034.003,150.003,032.003,082.002,999.100.13%1,345,052