Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ADM.LSE stock page

Admiral Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,734.003,800.003,732.793,784.003,784.00361,498
2026-10-153,700.003,778.003,679.343,750.003,750.001,419,354
2026-10-143,710.003,726.003,632.003,654.003,654.00609,474
2026-10-133,694.003,750.003,671.803,750.003,750.00402,397
2026-10-123,620.003,696.003,620.003,670.003,670.00301,201
2026-10-093,636.003,668.003,616.003,624.003,624.00411,927
2026-10-083,634.003,670.003,622.003,624.003,624.00671,224
2026-10-073,642.003,670.003,628.003,634.003,634.001,748,985
2026-10-063,592.003,658.153,588.003,650.003,650.00386,053
2026-10-053,610.003,636.003,574.003,574.003,574.00350,623
2026-10-023,598.003,634.003,572.003,588.003,588.00741,671
2026-10-013,612.003,616.383,550.003,586.003,586.002,017,774
2026-09-303,624.003,690.003,616.003,616.003,616.001,997,547
2026-09-293,670.003,678.003,608.003,626.003,626.001,841,148
2026-09-283,624.003,712.003,574.003,674.003,674.00425,849
2026-09-253,650.003,656.003,578.003,618.003,618.00701,608
2026-09-243,664.003,692.003,640.003,640.003,640.00648,735
2026-09-233,714.003,740.003,670.003,672.003,672.00659,266
2026-09-223,798.003,816.003,706.003,706.003,706.00514,116
2026-09-213,806.003,852.003,800.003,836.003,836.00385,982
2026-09-183,910.003,914.003,806.003,818.003,818.001,869,580
2026-09-173,890.003,916.003,866.003,894.003,894.00689,296
2026-09-163,870.003,880.003,850.003,862.003,862.00335,179
2026-09-153,826.003,918.003,804.003,888.003,888.00875,815
2026-09-143,792.003,878.003,782.403,836.003,836.00471,716
2026-09-113,802.003,842.003,778.003,786.003,786.00353,122
2026-09-103,782.003,826.003,768.003,786.003,786.00549,416
2026-09-093,806.003,834.003,776.003,778.003,778.00762,696
2026-09-083,852.003,878.003,836.003,856.003,856.00441,036
2026-09-073,862.003,910.003,856.003,866.003,866.00467,148
2026-09-043,826.003,854.003,806.003,816.003,816.00811,943
2026-09-033,858.003,904.003,800.003,836.003,836.00762,903
2026-09-023,938.004,018.003,926.003,934.003,863.501,134,881
2026-09-013,992.004,044.003,922.003,936.003,865.461,007,663
2026-08-284,104.004,126.004,014.004,024.003,951.891,816,540
2026-08-274,060.004,106.004,052.004,076.004,002.961,136,794
2026-08-264,074.004,128.004,060.004,128.004,054.02727,247
2026-08-253,980.004,076.003,978.004,072.003,999.031,397,096
2026-08-243,968.004,000.003,958.004,000.003,928.32545,212
2026-08-213,932.003,988.003,926.003,976.003,904.75876,126
2026-08-203,854.003,918.003,848.003,918.003,847.79392,784
2026-08-193,894.003,942.003,886.003,890.003,820.29694,232
2026-08-183,878.003,914.003,866.003,894.003,824.22349,306
2026-08-173,942.003,950.003,878.003,878.003,808.50500,519
2026-08-143,910.003,948.003,898.003,932.003,861.54342,089
2026-08-133,826.003,896.003,814.003,894.003,824.22541,870
2026-08-123,766.003,866.003,724.003,828.003,759.40400,366
2026-08-113,784.003,816.003,712.003,720.003,653.34310,434
2026-08-103,840.003,870.003,776.003,798.003,729.94667,948
2026-08-073,900.004,006.003,884.003,886.003,816.36651,384
2026-08-063,716.003,958.003,704.003,900.003,830.111,002,396
2026-08-053,754.003,782.003,698.003,706.003,639.591,086,382
2026-08-043,820.003,825.363,716.003,742.003,674.941,136,427
2026-08-033,790.003,810.003,754.003,802.003,733.87394,741
2026-07-313,786.003,794.003,730.003,772.003,704.40480,303
2026-07-303,770.003,816.003,760.003,780.003,712.26581,416
2026-07-293,758.003,798.003,682.003,798.003,729.94523,108
2026-07-283,640.003,784.003,632.003,766.003,698.51948,236
2026-07-273,604.003,620.003,564.003,590.003,525.66280,451
2026-07-243,556.003,588.003,530.003,588.003,523.70233,823
Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.7050 GBP
2026-05-070.9000 GBP
2025-09-041.1500 GBP
2025-05-151.2100 GBP
2024-09-050.7100 GBP
2024-05-090.5200 GBP
2023-09-070.5100 GBP
2023-05-040.5200 GBP
2022-09-011.0500 GBP
2022-05-051.1800 GBP
2021-09-021.6100 GBP
2021-05-060.8600 GBP
2020-09-030.9120 GBP
2020-05-070.5630 GBP
2019-09-050.6300 GBP
2019-05-090.6600 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.