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
2024-06-062,752.002,772.002,745.502,767.002,405.532,166,836
2024-06-052,705.002,751.002,695.002,745.002,386.40380,734
2024-06-042,743.002,744.802,696.002,699.002,346.41323,471
2024-06-032,735.002,750.002,709.002,736.002,378.581,259,823
2024-05-312,713.002,724.002,700.002,714.002,359.452,092,106
2024-05-302,705.002,724.002,683.002,712.002,357.711,189,170
2024-05-292,690.002,738.002,672.002,709.002,355.111,721,528
2024-05-282,736.002,755.002,677.002,692.002,340.33289,090
2024-05-242,687.002,744.002,671.002,725.002,369.01313,114
2024-05-232,753.002,773.002,705.002,705.002,351.63422,711
2024-05-222,726.002,777.002,726.002,756.002,395.97707,743
2024-05-212,685.002,733.002,670.002,733.002,375.97222,242
2024-05-202,669.002,698.002,667.002,698.002,345.54224,612
2024-05-172,672.002,682.002,644.002,669.002,320.33697,548
2024-05-162,681.002,696.002,671.002,671.002,322.07321,069
2024-05-152,701.002,719.002,674.002,674.002,324.68450,851
2024-05-142,694.002,711.002,676.002,696.002,343.80402,589
2024-05-132,750.002,769.002,696.002,697.002,344.67509,761
2024-05-102,745.002,776.002,725.002,750.002,390.75594,836
2024-05-092,746.002,754.002,711.002,748.002,389.01324,410
2024-05-082,749.002,774.002,725.002,773.002,365.54876,908
2024-05-072,718.002,745.002,703.002,741.002,338.24513,259
2024-05-032,707.002,726.002,674.002,702.002,304.97244,954
2024-05-022,689.002,710.002,665.002,691.002,295.59472,620
2024-05-012,732.002,733.002,701.002,701.002,304.12159,888
2024-04-302,724.002,755.002,682.002,729.002,328.00402,332
2024-04-292,700.002,745.392,700.002,733.002,331.41388,533
2024-04-262,697.002,715.002,672.002,699.002,302.41327,492
2024-04-252,741.002,759.502,682.002,692.002,296.44753,854
2024-04-242,795.002,816.002,763.982,764.002,357.86523,082
2024-04-232,793.002,805.002,738.002,799.002,387.721,072,916
2024-04-222,763.002,792.002,753.002,779.002,370.66330,280
2024-04-192,706.002,737.232,688.002,735.002,333.12403,234
2024-04-182,706.002,736.002,672.002,710.002,311.79360,176
2024-04-172,678.002,720.002,670.002,689.002,293.88677,572
2024-04-162,712.002,733.002,675.002,692.002,296.44675,264
2024-04-152,675.002,714.002,653.002,711.002,312.65386,872
2024-04-122,674.002,700.502,666.002,671.002,278.53415,614
2024-04-112,656.002,686.002,629.002,669.002,276.82691,135
2024-04-102,660.002,689.002,657.002,672.002,279.38704,841
2024-04-092,650.002,666.002,638.002,655.002,264.88526,745
2024-04-082,655.002,677.002,626.332,658.002,267.44361,348
2024-04-052,645.002,672.002,605.002,660.002,269.14666,929
2024-04-042,694.002,711.002,631.002,637.002,249.521,349,162
2024-04-032,771.002,782.002,693.462,694.002,298.15879,869
2024-04-022,835.002,853.002,777.442,778.002,369.80497,573
2024-03-282,837.002,852.002,812.002,837.002,420.13362,383
2024-03-272,841.002,848.002,793.002,829.002,413.31276,971
2024-03-262,824.002,844.002,795.002,830.002,414.16468,504
2024-03-252,821.002,850.102,801.002,830.002,414.16403,496
2024-03-222,861.002,870.002,807.002,818.002,403.93407,364
2024-03-212,835.002,857.002,796.002,833.002,416.72465,163
2024-03-202,770.002,811.002,767.002,809.002,396.25655,728
2024-03-192,781.002,793.002,746.002,771.002,363.83609,930
2024-03-182,735.002,775.002,709.002,763.002,357.011,545,802
2024-03-152,746.002,771.002,666.002,734.002,332.272,140,920
2024-03-142,657.002,690.002,551.002,683.002,288.76928,090
2024-03-132,731.002,758.002,649.472,650.002,260.611,555,279
2024-03-122,712.002,743.002,668.002,733.002,331.41741,731
2024-03-112,567.002,698.092,563.002,698.002,301.56615,365
← NewerPage 11 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.