Skip to main content
Admiral Group plc (LON:ADM)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,116.00
-6.00 (-0.19%)
At close: Dec 5, 2025

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,116.003,142.003,114.003,116.003,116.00-0.19%378,503
Dec 4, 20253,116.003,144.003,112.003,122.003,122.00-0.06%383,567
Dec 3, 20253,158.003,160.003,116.003,124.003,124.00-0.76%577,066
Dec 2, 20253,160.003,166.003,126.003,148.003,148.00-0.57%1,167,663
Dec 1, 20253,160.003,166.003,135.123,166.003,166.00-0.19%570,658
Nov 28, 20253,186.003,186.003,160.003,172.003,172.00-0.31%468,833
Nov 27, 20253,192.003,208.003,170.003,182.003,182.00-0.13%295,129
Nov 26, 20253,138.003,206.003,122.003,186.003,186.001.79%436,116
Nov 25, 20253,140.003,140.003,108.483,130.003,130.00-0.45%594,444
Nov 24, 20253,136.003,168.003,128.003,144.003,144.00-0.25%2,291,042
Nov 21, 20253,160.003,182.003,148.003,152.003,152.00-0.25%939,700
Nov 20, 20253,170.003,186.003,158.003,160.003,160.00-822,056
Nov 19, 20253,160.003,190.003,148.003,160.003,160.00-0.25%445,261
Nov 18, 20253,200.003,203.803,156.003,168.003,168.00-0.25%540,645
Nov 17, 20253,162.003,184.003,139.543,176.003,176.000.70%412,897
Nov 14, 20253,146.003,154.003,088.003,154.003,154.000.13%574,108
Nov 13, 20253,238.003,238.003,118.003,150.003,150.00-2.11%702,477
Nov 12, 20253,258.003,258.003,197.603,218.003,218.00-0.98%515,477
Nov 11, 20253,264.003,270.003,162.003,250.003,250.00-0.12%565,873
Nov 10, 20253,246.003,274.003,228.003,254.003,254.000.31%1,930,625
Nov 7, 20253,220.003,260.003,192.003,244.003,244.000.87%326,206
Nov 6, 20253,240.003,240.003,190.683,216.003,216.00-0.80%446,104
Nov 5, 20253,202.003,254.003,202.003,242.003,242.001.25%491,957
Nov 4, 20253,246.003,246.003,199.003,202.003,202.00-1.66%1,272,807
Nov 3, 20253,270.003,282.003,238.003,256.003,256.00-0.61%261,610
Oct 31, 20253,292.003,304.003,256.003,276.003,276.00-0.67%423,398
Oct 30, 20253,272.003,330.003,252.003,298.003,298.000.92%1,101,670
Oct 29, 20253,280.003,292.003,262.003,268.003,268.00-0.73%525,573
Oct 28, 20253,302.003,310.003,254.003,292.003,292.00-0.24%765,685
Oct 27, 20253,316.003,330.003,300.003,300.003,300.00-0.72%539,675
Oct 24, 20253,310.003,328.003,288.003,324.003,324.000.61%269,025
Oct 23, 20253,284.003,312.003,270.003,304.003,304.000.24%335,010
Oct 22, 20253,276.003,318.003,248.003,296.003,296.001.29%735,646
Oct 21, 20253,270.003,284.003,250.003,254.003,254.000.31%694,899
Oct 20, 20253,238.003,266.003,214.003,244.003,244.00-0.37%981,388
Oct 17, 20253,222.003,262.003,208.003,256.003,256.000.25%473,161
Oct 16, 20253,320.003,322.003,192.003,248.003,248.00-2.40%879,504
Oct 15, 20253,376.003,386.003,326.003,328.003,328.00-1.25%469,946
Oct 14, 20253,340.003,386.003,336.003,370.003,370.000.60%529,621
Oct 13, 20253,390.003,404.003,330.003,350.003,350.00-1.12%534,570
Oct 10, 20253,338.003,396.003,332.003,388.003,388.001.74%805,847
Oct 9, 20253,318.003,342.003,302.003,330.003,330.000.54%984,401
Oct 8, 20253,326.003,331.763,276.003,312.003,312.00-0.06%1,313,875
Oct 7, 20253,330.003,348.003,310.003,314.003,314.00-0.48%992,804
Oct 6, 20253,262.003,330.003,246.723,330.003,330.001.90%1,382,275
Oct 3, 20253,344.003,350.003,248.003,268.003,268.00-1.92%636,315
Oct 2, 20253,376.003,378.003,316.003,332.003,332.00-1.30%539,097
Oct 1, 20253,330.003,376.003,328.003,376.003,376.000.72%377,155
Sep 30, 20253,338.003,364.003,296.003,352.003,352.001.15%604,511
Sep 29, 20253,238.003,330.003,224.003,314.003,314.003.63%665,461