Admiral Group plc ADM
LSE · United Kingdom · Finance
GBp 3,582.00-34.00 (-0.94%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3,594.00 | -0.61% | GBp 3,612.00 | GBp 3,616.38 | GBp 3,550.00 | 361.80K |
| 2026-09-30 | GBp 3,616.00 | -0.28% | GBp 3,624.00 | GBp 3,690.00 | GBp 3,616.00 | 2.00M |
| 2026-09-29 | GBp 3,626.00 | -1.31% | GBp 3,670.00 | GBp 3,678.00 | GBp 3,608.00 | 1.84M |
| 2026-09-28 | GBp 3,674.00 | +1.55% | GBp 3,624.00 | GBp 3,712.00 | GBp 3,574.00 | 425.85K |
| 2026-09-25 | GBp 3,618.00 | -0.60% | GBp 3,650.00 | GBp 3,656.00 | GBp 3,578.00 | 701.61K |
| 2026-09-24 | GBp 3,640.00 | -0.87% | GBp 3,664.00 | GBp 3,692.00 | GBp 3,640.00 | 648.74K |
| 2026-09-23 | GBp 3,672.00 | -0.92% | GBp 3,714.00 | GBp 3,740.00 | GBp 3,670.00 | 659.27K |
| 2026-09-22 | GBp 3,706.00 | -3.39% | GBp 3,798.00 | GBp 3,816.00 | GBp 3,706.00 | 514.12K |
| 2026-09-21 | GBp 3,836.00 | +0.47% | GBp 3,806.00 | GBp 3,852.00 | GBp 3,800.00 | 385.98K |
| 2026-09-18 | GBp 3,818.00 | -1.95% | GBp 3,910.00 | GBp 3,914.00 | GBp 3,806.00 | 1.87M |
| 2026-09-17 | GBp 3,894.00 | +0.83% | GBp 3,890.00 | GBp 3,916.00 | GBp 3,866.00 | 689.30K |
| 2026-09-16 | GBp 3,862.00 | -0.67% | GBp 3,870.00 | GBp 3,880.00 | GBp 3,850.00 | 335.18K |
| 2026-09-15 | GBp 3,888.00 | +1.36% | GBp 3,826.00 | GBp 3,918.00 | GBp 3,804.00 | 875.81K |
| 2026-09-14 | GBp 3,836.00 | +1.32% | GBp 3,792.00 | GBp 3,878.00 | GBp 3,782.40 | 471.72K |
| 2026-09-11 | GBp 3,786.00 | 0.00% | GBp 3,802.00 | GBp 3,842.00 | GBp 3,778.00 | 353.12K |
| 2026-09-10 | GBp 3,786.00 | +0.21% | GBp 3,782.00 | GBp 3,826.00 | GBp 3,768.00 | 549.42K |
| 2026-09-09 | GBp 3,778.00 | -2.02% | GBp 3,806.00 | GBp 3,834.00 | GBp 3,776.00 | 762.70K |
| 2026-09-08 | GBp 3,856.00 | -0.26% | GBp 3,852.00 | GBp 3,878.00 | GBp 3,836.00 | 441.04K |
| 2026-09-07 | GBp 3,866.00 | +1.31% | GBp 3,862.00 | GBp 3,910.00 | GBp 3,856.00 | 467.15K |
| 2026-09-04 | GBp 3,816.00 | -0.52% | GBp 3,826.00 | GBp 3,854.00 | GBp 3,806.00 | 811.94K |
| 2026-09-03 | GBp 3,836.00 | -2.49% | GBp 3,858.00 | GBp 3,904.00 | GBp 3,800.00 | 762.90K |
| 2026-09-02 | GBp 3,934.00 | -0.05% | GBp 3,938.00 | GBp 4,018.00 | GBp 3,926.00 | 1.13M |
| 2026-09-01 | GBp 3,936.00 | -2.19% | GBp 3,992.00 | GBp 4,044.00 | GBp 3,922.00 | 1.01M |
| 2026-08-28 | GBp 4,024.00 | -1.28% | GBp 4,104.00 | GBp 4,126.00 | GBp 4,014.00 | 1.82M |
| 2026-08-27 | GBp 4,076.00 | -1.26% | GBp 4,060.00 | GBp 4,106.00 | GBp 4,052.00 | 1.14M |
| 2026-08-26 | GBp 4,128.00 | +1.38% | GBp 4,074.00 | GBp 4,128.00 | GBp 4,060.00 | 727.25K |
| 2026-08-25 | GBp 4,072.00 | +1.80% | GBp 3,980.00 | GBp 4,076.00 | GBp 3,978.00 | 1.40M |
| 2026-08-24 | GBp 4,000.00 | +0.60% | GBp 3,968.00 | GBp 4,000.00 | GBp 3,958.00 | 545.21K |
| 2026-08-21 | GBp 3,976.00 | +1.48% | GBp 3,932.00 | GBp 3,988.00 | GBp 3,926.00 | 876.13K |
| 2026-08-20 | GBp 3,918.00 | +0.72% | GBp 3,854.00 | GBp 3,918.00 | GBp 3,848.00 | 392.78K |
| 2026-08-19 | GBp 3,890.00 | -0.10% | GBp 3,894.00 | GBp 3,942.00 | GBp 3,886.00 | 689.69K |
| 2026-08-18 | GBp 3,894.00 | +0.41% | GBp 3,878.00 | GBp 3,914.00 | GBp 3,866.00 | 349.31K |
| 2026-08-17 | GBp 3,878.00 | -1.37% | GBp 3,942.00 | GBp 3,950.00 | GBp 3,878.00 | 500.52K |
| 2026-08-14 | GBp 3,932.00 | +0.98% | GBp 3,910.00 | GBp 3,948.00 | GBp 3,898.00 | 342.09K |
| 2026-08-13 | GBp 3,894.00 | +1.72% | GBp 3,826.00 | GBp 3,896.00 | GBp 3,814.00 | 541.87K |
| 2026-08-12 | GBp 3,828.00 | +2.90% | GBp 3,766.00 | GBp 3,866.00 | GBp 3,724.00 | 400.37K |
| 2026-08-11 | GBp 3,720.00 | -2.05% | GBp 3,784.00 | GBp 3,816.00 | GBp 3,712.00 | 310.43K |
| 2026-08-10 | GBp 3,798.00 | -2.26% | GBp 3,840.00 | GBp 3,870.00 | GBp 3,776.00 | 667.95K |
| 2026-08-07 | GBp 3,886.00 | -0.36% | GBp 3,900.00 | GBp 4,006.00 | GBp 3,884.00 | 651.38K |
| 2026-08-06 | GBp 3,900.00 | +5.23% | GBp 3,716.00 | GBp 3,958.00 | GBp 3,704.00 | 1.00M |
| 2026-08-05 | GBp 3,706.00 | -0.96% | GBp 3,754.00 | GBp 3,782.00 | GBp 3,698.00 | 1.09M |
| 2026-08-04 | GBp 3,742.00 | -1.58% | GBp 3,820.00 | GBp 3,825.35 | GBp 3,716.00 | 1.14M |
| 2026-08-03 | GBp 3,802.00 | +0.80% | GBp 3,790.00 | GBp 3,810.00 | GBp 3,754.00 | 394.74K |
| 2026-07-31 | GBp 3,772.00 | -0.21% | GBp 3,786.00 | GBp 3,794.00 | GBp 3,730.00 | 480.30K |
| 2026-07-30 | GBp 3,780.00 | -0.47% | GBp 3,770.00 | GBp 3,816.00 | GBp 3,760.00 | 581.42K |
| 2026-07-29 | GBp 3,798.00 | +0.85% | GBp 3,758.00 | GBp 3,798.00 | GBp 3,682.00 | 523.11K |
| 2026-07-28 | GBp 3,766.00 | +4.90% | GBp 3,640.00 | GBp 3,784.00 | GBp 3,632.00 | 948.24K |
| 2026-07-27 | GBp 3,590.00 | +0.06% | GBp 3,604.00 | GBp 3,620.00 | GBp 3,564.00 | 280.45K |
| 2026-07-24 | GBp 3,588.00 | +0.79% | GBp 3,556.00 | GBp 3,588.00 | GBp 3,530.00 | 233.82K |
| 2026-07-23 | GBp 3,560.00 | +0.39% | GBp 3,560.00 | GBp 3,588.00 | GBp 3,530.00 | 422.99K |
| 2026-07-22 | GBp 3,546.00 | +0.23% | GBp 3,572.00 | GBp 3,632.00 | GBp 3,546.00 | 472.13K |
| 2026-07-21 | GBp 3,538.00 | -1.06% | GBp 3,580.00 | GBp 3,596.00 | GBp 3,490.37 | 388.34K |
| 2026-07-20 | GBp 3,576.00 | -1.97% | GBp 3,650.00 | GBp 3,650.00 | GBp 3,576.00 | 414.78K |
| 2026-07-17 | GBp 3,648.00 | +2.13% | GBp 3,576.00 | GBp 3,648.00 | GBp 3,428.00 | 400.84K |
| 2026-07-16 | GBp 3,572.00 | -0.61% | GBp 3,550.00 | GBp 3,586.00 | GBp 3,524.00 | 331.77K |
| 2026-07-15 | GBp 3,594.00 | +0.62% | GBp 3,550.00 | GBp 3,596.00 | GBp 3,528.80 | 533.62K |
| 2026-07-14 | GBp 3,572.00 | -1.05% | GBp 3,596.00 | GBp 3,598.00 | GBp 3,532.00 | 687.36K |
| 2026-07-13 | GBp 3,610.00 | -0.66% | GBp 3,632.00 | GBp 3,664.00 | GBp 3,610.00 | 347.32K |
| 2026-07-10 | GBp 3,634.00 | -1.09% | GBp 3,680.00 | GBp 3,684.00 | GBp 3,624.00 | 410.27K |
| 2026-07-09 | GBp 3,674.00 | +0.66% | GBp 3,692.00 | GBp 3,730.00 | GBp 3,654.00 | 645.99K |
| 2026-07-08 | GBp 3,650.00 | +1.00% | GBp 3,604.00 | GBp 3,684.00 | GBp 3,566.00 | 403.22K |
| 2026-07-07 | GBp 3,614.00 | +0.44% | GBp 3,620.00 | GBp 3,650.00 | GBp 3,592.69 | 570.76K |
| 2026-07-06 | GBp 3,598.00 | -1.85% | GBp 3,660.00 | GBp 3,710.03 | GBp 3,598.00 | 768.41K |
| 2026-07-03 | GBp 3,666.00 | +0.11% | GBp 3,668.00 | GBp 3,682.00 | GBp 3,624.00 | 245.69K |
| 2026-07-02 | GBp 3,662.00 | +2.23% | GBp 3,570.00 | GBp 3,666.00 | GBp 3,562.00 | 570.15K |
| 2026-07-01 | GBp 3,582.00 | +0.62% | GBp 3,560.00 | GBp 3,586.00 | GBp 3,530.00 | 492.30K |
| 2026-06-30 | GBp 3,560.00 | +0.68% | GBp 3,552.00 | GBp 3,582.00 | GBp 3,510.00 | 667.64K |
| 2026-06-29 | GBp 3,536.00 | +0.34% | GBp 3,514.00 | GBp 3,552.00 | GBp 3,502.00 | 601.26K |
| 2026-06-26 | GBp 3,524.00 | +1.85% | GBp 3,468.00 | GBp 3,528.00 | GBp 3,442.00 | 1.01M |
| 2026-06-25 | GBp 3,460.00 | 0.00% | GBp 3,452.00 | GBp 3,478.00 | GBp 3,438.00 | 516.00K |
| 2026-06-24 | GBp 3,460.00 | +2.43% | GBp 3,352.00 | GBp 3,460.00 | GBp 3,340.00 | 541.61K |
| 2026-06-23 | GBp 3,378.00 | +1.99% | GBp 3,322.00 | GBp 3,378.17 | GBp 3,300.00 | 1.43M |
| 2026-06-22 | GBp 3,312.00 | +1.78% | GBp 3,236.00 | GBp 3,318.00 | GBp 3,236.00 | 619.90K |
| 2026-06-19 | GBp 3,254.00 | -3.21% | GBp 3,292.00 | GBp 3,298.00 | GBp 3,156.00 | 2.76M |
| 2026-06-18 | GBp 3,362.00 | -1.87% | GBp 3,422.00 | GBp 3,440.00 | GBp 3,360.00 | 603.32K |
| 2026-06-17 | GBp 3,426.00 | -0.46% | GBp 3,426.00 | GBp 3,448.00 | GBp 3,408.00 | 580.99K |
| 2026-06-16 | GBp 3,442.00 | -0.52% | GBp 3,480.00 | GBp 3,480.00 | GBp 3,442.00 | 759.33K |
| 2026-06-15 | GBp 3,460.00 | -0.12% | GBp 3,462.00 | GBp 3,480.00 | GBp 3,430.00 | 1.10M |
| 2026-06-12 | GBp 3,464.00 | +0.70% | GBp 3,438.00 | GBp 3,464.00 | GBp 3,420.00 | 431.30K |
| 2026-06-11 | GBp 3,440.00 | +0.35% | GBp 3,436.00 | GBp 3,474.00 | GBp 3,418.00 | 862.29K |
| 2026-06-10 | GBp 3,428.00 | +2.70% | GBp 3,374.00 | GBp 3,438.00 | GBp 3,352.00 | 403.57K |
| 2026-06-09 | GBp 3,338.00 | +0.97% | GBp 3,336.00 | GBp 3,376.00 | GBp 3,310.00 | 584.95K |
| 2026-06-08 | GBp 3,306.00 | +0.36% | GBp 3,326.00 | GBp 3,346.00 | GBp 3,292.00 | 433.22K |
| 2026-06-05 | GBp 3,294.00 | +0.98% | GBp 3,276.00 | GBp 3,334.00 | GBp 3,262.00 | 1.02M |
| 2026-06-04 | GBp 3,262.00 | +1.68% | GBp 3,206.00 | GBp 3,280.00 | GBp 3,198.00 | 404.93K |
| 2026-06-03 | GBp 3,208.00 | -0.74% | GBp 3,224.00 | GBp 3,244.00 | GBp 3,204.00 | 403.09K |
| 2026-06-02 | GBp 3,232.00 | -1.58% | GBp 3,290.00 | GBp 3,322.00 | GBp 3,222.00 | 1.19M |
| 2026-06-01 | GBp 3,284.00 | -0.36% | GBp 3,286.00 | GBp 3,304.00 | GBp 3,244.00 | 619.18K |
| 2026-05-29 | GBp 3,296.00 | -0.72% | GBp 3,334.00 | GBp 3,354.00 | GBp 3,288.00 | 3.11M |
| 2026-05-28 | GBp 3,320.00 | -1.95% | GBp 3,378.00 | GBp 3,384.00 | GBp 3,310.00 | 2.03M |