Skip to main content
logo
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,464.00
0.00 (0.00%)
Jun 15, 2026, 11:09 AM GMT

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20263,438.003,464.003,422.003,464.003,464.000.70%431,236
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
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, 20263,274.003,356.003,260.003,328.003,238.482.18%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