Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ADM.LSE stock page

Admiral Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-082,609.002,609.002,544.002,573.002,194.93585,649
2024-03-072,637.002,701.822,586.002,612.002,228.19971,334
2024-03-062,684.002,686.002,647.002,664.002,272.55620,086
2024-03-052,644.002,685.002,644.002,681.002,287.06445,869
2024-03-042,664.002,678.002,618.002,650.002,260.61573,373
2024-03-012,684.002,694.002,644.002,678.002,284.50863,945
2024-02-292,609.002,687.002,583.002,666.002,274.261,697,190
2024-02-282,591.002,707.002,553.002,599.002,217.101,265,997
2024-02-272,580.002,593.002,553.002,577.002,198.34529,249
2024-02-262,533.002,580.132,517.002,580.002,200.90646,209
2024-02-232,555.002,577.002,515.662,533.002,160.80857,445
2024-02-222,578.002,596.002,560.002,569.002,191.51541,380
2024-02-212,581.002,591.002,559.652,576.002,197.48371,587
2024-02-202,564.002,604.002,545.002,583.002,203.461,579,768
2024-02-192,580.002,589.002,535.002,567.002,189.81557,641
2024-02-162,575.002,595.002,502.002,589.002,208.57371,961
2024-02-152,581.002,600.002,532.002,581.002,201.75392,438
2024-02-142,543.002,556.002,533.002,548.002,173.60678,232
2024-02-132,510.002,553.992,508.002,534.002,161.66434,574
2024-02-122,550.002,563.002,526.002,547.002,172.751,262,877
2024-02-092,523.002,534.132,456.002,534.002,161.66668,966
2024-02-082,499.002,568.002,491.002,531.002,159.10868,686
2024-02-072,482.002,502.002,467.002,489.002,123.27957,753
2024-02-062,509.002,526.002,487.002,488.002,122.42798,872
2024-02-052,488.002,515.002,459.002,502.002,134.36793,166
2024-02-022,509.002,523.002,473.952,474.002,110.47556,945
2024-02-012,508.002,524.002,497.002,499.002,131.80479,227
2024-01-312,505.002,535.002,485.002,515.002,145.45535,858
2024-01-302,495.002,515.002,475.002,500.002,132.65432,698
2024-01-292,517.002,518.002,486.002,490.002,124.12367,777
2024-01-262,505.002,536.992,492.002,517.002,147.15505,417
2024-01-252,507.002,530.002,501.002,510.002,141.18676,972
2024-01-242,488.002,516.002,466.002,502.002,134.36484,659
2024-01-232,566.002,580.002,484.982,485.002,119.86769,952
2024-01-222,522.002,572.002,507.002,559.002,182.98398,527
2024-01-192,514.002,528.132,485.002,528.002,156.54563,300
2024-01-182,550.002,550.002,484.452,501.002,133.50681,918
2024-01-172,594.002,598.002,513.002,561.002,184.69710,735
2024-01-162,613.002,632.002,600.782,620.002,235.02926,282
2024-01-152,587.002,639.002,582.002,625.002,239.281,149,376
2024-01-122,573.002,602.002,557.002,582.002,202.60311,067
2024-01-112,573.002,602.002,555.002,571.002,193.22517,523
2024-01-102,726.002,732.002,551.002,569.002,191.511,051,526
2024-01-092,728.002,734.032,699.002,722.002,322.031,425,674
2024-01-082,684.002,721.002,678.002,721.002,321.18455,168
2024-01-052,686.002,703.002,660.002,688.002,293.03343,685
2024-01-042,674.002,704.002,672.682,700.002,303.26423,256
2024-01-032,681.002,692.002,664.002,684.002,289.62264,402
2024-01-022,690.002,708.322,672.002,681.002,287.06312,534
2023-12-292,705.002,716.002,683.982,684.002,289.62166,925
2023-12-282,706.002,725.002,704.002,706.002,308.38320,883
2023-12-272,683.002,711.222,672.002,711.002,312.65349,748
2023-12-222,679.002,688.002,658.672,685.002,290.47478,999
2023-12-212,679.002,714.002,661.002,673.002,280.231,140,267
2023-12-202,711.002,725.002,688.002,714.002,315.21990,776
2023-12-192,682.002,691.002,656.502,680.002,286.20618,640
2023-12-182,656.002,674.002,641.792,670.002,277.67475,184
2023-12-152,682.002,688.002,643.002,655.002,264.881,828,458
2023-12-142,770.002,793.002,641.002,672.002,279.381,888,127
2023-12-132,774.002,791.002,743.002,756.002,351.041,020,577
← NewerPage 12 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.