Skip to main content
logo
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,878.00
-54.00 (-1.37%)
Aug 17, 2026, 4:52 PM GMT

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 20263,942.003,950.003,878.003,878.003,878.00-1.37%500,471
Aug 14, 20263,910.003,944.003,902.003,932.003,932.000.98%342,018
Aug 13, 20263,826.003,896.003,814.003,894.003,894.001.72%541,870
Aug 12, 20263,766.003,866.003,724.003,828.003,828.002.90%400,366
Aug 11, 20263,784.003,816.003,712.003,720.003,720.00-2.05%310,434
Aug 10, 20263,840.003,870.003,776.003,798.003,798.00-2.26%667,948
Aug 7, 20263,900.004,006.003,884.003,886.003,886.00-0.36%651,384
Aug 6, 20263,716.003,958.003,704.003,900.003,900.005.23%1,002,446
Aug 5, 20263,754.003,782.003,698.003,706.003,706.00-0.96%1,086,382
Aug 4, 20263,820.003,825.403,716.003,742.003,742.00-1.58%1,136,427
Aug 3, 20263,790.003,810.003,754.003,802.003,802.000.80%394,741
Jul 31, 20263,786.003,794.003,730.003,772.003,772.00-0.21%480,303
Jul 30, 20263,770.003,816.003,760.003,780.003,780.00-0.47%581,416
Jul 29, 20263,758.003,798.003,682.003,798.003,798.000.85%523,108
Jul 28, 20263,640.003,784.003,632.003,766.003,766.004.90%948,236
Jul 27, 20263,604.003,620.003,564.003,590.003,590.000.06%280,451
Jul 24, 20263,556.003,588.003,530.003,588.003,588.000.79%233,823
Jul 23, 20263,560.003,588.003,530.003,560.003,560.000.39%422,986
Jul 22, 20263,572.003,632.003,546.003,546.003,546.000.23%472,129
Jul 21, 20263,580.003,596.003,490.403,538.003,538.00-1.06%388,344
Jul 20, 20263,650.003,650.003,576.003,576.003,576.00-1.97%414,778
Jul 17, 20263,576.003,648.003,428.003,648.003,648.002.13%400,842
Jul 16, 20263,550.003,586.003,524.003,572.003,572.00-0.61%331,768
Jul 15, 20263,550.003,596.003,528.803,594.003,594.000.62%533,616
Jul 14, 20263,596.003,598.003,532.003,572.003,572.00-1.05%687,363
Jul 13, 20263,632.003,664.003,610.003,610.003,610.00-0.66%347,318
Jul 10, 20263,680.003,684.003,624.003,634.003,634.00-1.09%410,270
Jul 9, 20263,692.003,730.003,654.003,674.003,674.000.66%645,987
Jul 8, 20263,604.003,684.003,566.003,650.003,650.001.00%403,224
Jul 7, 20263,620.003,650.003,592.703,614.003,614.000.44%570,758
Jul 6, 20263,660.003,710.003,598.003,598.003,598.00-1.85%768,415
Jul 3, 20263,668.003,682.003,624.003,666.003,666.000.11%245,687
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