Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ADM.LSE stock page

Admiral Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-302,923.002,928.002,909.002,918.002,536.802,830,168
2024-08-292,932.002,938.002,913.002,922.002,540.28308,255
2024-08-282,942.002,952.002,918.002,928.002,545.50472,164
2024-08-272,927.002,962.002,924.002,935.002,551.58282,148
2024-08-232,954.002,963.002,917.002,942.002,557.67337,951
2024-08-222,918.002,951.002,904.002,951.002,565.49350,327
2024-08-212,905.002,934.002,892.002,903.002,523.76496,902
2024-08-202,927.002,945.002,883.002,900.002,521.15513,659
2024-08-192,955.003,011.002,933.002,933.002,549.84805,292
2024-08-162,990.003,048.002,948.002,960.002,573.32685,154
2024-08-153,091.003,143.002,975.592,993.002,602.001,755,077
2024-08-142,800.002,810.002,773.002,810.002,442.91360,760
2024-08-132,705.002,757.002,699.002,757.002,396.83372,494
2024-08-122,683.002,702.002,673.002,698.002,345.541,508,764
2024-08-092,651.002,675.312,643.002,675.002,325.55191,596
2024-08-082,666.002,670.002,626.502,662.002,314.24270,244
2024-08-072,635.002,674.002,631.002,674.002,324.68274,408
2024-08-062,610.002,646.002,595.002,627.002,283.82415,086
2024-08-052,647.002,662.002,600.002,618.002,275.99434,294
2024-08-022,709.002,725.002,663.002,697.002,344.67503,018
2024-08-012,757.002,762.002,707.002,728.002,371.62384,263
2024-07-312,752.002,786.002,736.002,754.002,394.23390,362
2024-07-302,657.002,737.002,656.002,737.002,379.45370,382
2024-07-292,668.002,704.002,660.442,671.002,322.07695,831
2024-07-262,617.002,664.002,602.002,655.002,308.16293,306
2024-07-252,614.002,640.002,578.422,633.002,289.031,556,964
2024-07-242,587.002,642.002,587.002,628.002,284.69323,811
2024-07-232,623.002,645.002,613.692,627.002,283.82611,661
2024-07-222,566.002,629.002,559.002,629.002,285.56516,580
2024-07-192,587.002,615.002,564.002,566.002,230.79531,476
2024-07-182,610.002,620.002,586.002,599.002,259.48374,948
2024-07-172,613.002,613.002,557.002,599.002,259.48321,402
2024-07-162,571.002,596.002,558.002,588.002,249.91261,747
2024-07-152,596.002,611.542,578.002,580.002,242.96881,134
2024-07-122,610.002,617.002,581.002,609.002,268.17582,818
2024-07-112,640.002,656.002,598.002,598.002,258.61432,859
2024-07-102,644.002,644.002,599.002,624.002,281.21508,832
2024-07-092,636.002,636.002,587.002,593.002,254.26404,016
2024-07-082,571.002,612.342,571.002,609.002,268.17530,500
2024-07-052,584.002,604.002,568.002,583.002,245.57376,778
2024-07-042,573.002,593.002,555.002,569.002,233.39278,958
2024-07-032,546.002,573.002,531.002,573.002,236.87563,126
2024-07-022,557.002,590.002,526.002,543.002,210.79389,733
2024-07-012,627.002,631.002,573.002,574.002,237.74318,468
2024-06-282,659.002,681.002,610.002,615.002,273.38462,584
2024-06-272,695.002,718.002,643.002,643.002,297.73530,504
2024-06-262,638.002,652.002,582.002,597.002,257.74864,245
2024-06-252,642.002,654.002,598.002,627.002,283.82894,520
2024-06-242,569.002,608.002,554.002,569.002,233.39398,640
2024-06-212,592.002,605.002,545.002,564.002,229.052,635,012
2024-06-202,571.002,599.002,564.002,592.002,253.39687,605
2024-06-192,586.002,592.002,563.002,577.002,240.35441,467
2024-06-182,594.002,599.562,575.002,589.002,250.781,037,975
2024-06-172,588.002,593.002,573.002,585.002,247.30574,340
2024-06-142,558.002,570.002,533.002,551.002,217.75392,938
2024-06-132,571.002,582.002,544.002,557.002,222.96625,676
2024-06-122,571.002,593.002,543.002,576.002,239.48456,261
2024-06-112,665.002,675.002,563.002,563.002,228.18513,749
2024-06-102,713.002,717.002,657.002,657.002,309.90731,512
2024-06-072,776.002,776.002,723.002,730.002,373.361,826,611
← NewerPage 10 of 22 · 1,262 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.