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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ADM.LSE stock page

Admiral Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-132,774.002,791.002,743.002,756.002,351.041,020,577
2023-12-122,798.002,804.002,715.002,760.002,354.45897,281
2023-12-112,804.002,811.002,763.002,798.002,386.86600,994
2023-12-082,788.002,803.002,757.002,801.002,389.42724,075
2023-12-072,769.002,792.002,752.002,775.002,367.24717,929
2023-12-062,750.002,784.002,725.002,775.002,367.241,184,602
2023-12-052,713.002,742.142,695.002,742.002,339.09682,214
2023-12-042,699.002,732.002,682.002,718.002,318.62506,943
2023-12-012,713.002,727.702,703.002,706.002,308.381,123,232
2023-11-302,729.002,734.002,700.002,701.002,304.124,444,401
2023-11-292,708.002,730.002,681.002,703.002,305.82592,725
2023-11-282,701.002,730.002,688.002,709.002,310.94583,231
2023-11-272,679.002,729.002,659.002,709.002,310.94709,099
2023-11-242,696.002,702.002,664.002,664.002,272.55670,288
2023-11-232,700.002,704.002,686.002,696.002,299.85391,011
2023-11-222,707.002,724.002,680.002,690.002,294.73444,167
2023-11-212,675.002,717.002,612.002,692.002,296.44666,536
2023-11-202,602.002,629.002,598.002,622.002,236.73461,048
2023-11-172,562.002,608.002,555.002,599.002,217.10406,311
2023-11-162,578.002,584.002,550.002,555.002,179.57488,891
2023-11-152,558.002,600.002,538.002,578.002,199.19586,011
2023-11-142,570.002,574.002,545.002,551.002,176.16606,955
2023-11-132,554.002,577.002,527.002,568.002,190.66338,955
2023-11-102,557.002,566.002,525.002,550.002,175.302,653,183
2023-11-092,531.002,570.002,527.002,562.002,185.54722,720
2023-11-082,499.002,545.002,476.002,538.002,165.071,151,590
2023-11-072,484.002,543.002,480.002,509.002,140.33922,090
2023-11-062,491.002,506.002,460.002,480.002,115.59266,248
2023-11-032,497.002,507.002,469.002,491.002,124.973,190,870
2023-11-022,501.002,537.002,493.002,497.002,130.09689,200
2023-11-012,457.002,501.002,451.002,493.002,126.68384,366
2023-10-312,452.002,464.002,424.002,443.002,084.03394,358
2023-10-302,459.002,471.002,436.002,440.002,081.47289,772
2023-10-272,461.002,478.002,434.002,434.002,076.35280,644
2023-10-262,472.002,479.002,434.002,458.002,096.821,415,343
2023-10-252,454.002,481.002,431.002,474.002,110.47259,203
2023-10-242,436.002,455.002,422.002,449.002,089.15963,620
2023-10-232,450.002,455.002,422.002,435.002,077.20279,211
2023-10-202,480.002,488.002,421.002,435.002,077.20741,185
2023-10-192,437.002,504.002,430.002,489.002,123.271,073,412
2023-10-182,437.002,461.392,412.002,431.002,073.79475,807
2023-10-172,415.002,436.992,397.002,434.002,076.35408,795
2023-10-162,423.002,439.002,403.002,413.002,058.44253,064
2023-10-132,431.002,455.002,403.002,415.002,060.14390,211
2023-10-122,415.002,420.002,398.002,402.002,049.05421,773
2023-10-112,400.002,416.002,390.002,401.002,048.20995,707
2023-10-102,384.002,421.342,354.002,409.002,055.02310,978
2023-10-092,356.002,396.002,355.002,372.002,023.46262,233
2023-10-062,358.002,389.002,355.002,375.002,026.02457,766
2023-10-052,326.002,384.002,320.002,353.002,007.25489,504
2023-10-042,322.002,350.002,300.002,323.001,981.66415,044
2023-10-032,314.002,342.002,314.002,329.001,986.78466,734
2023-10-022,374.002,426.002,310.002,322.001,980.81332,343
2023-09-292,379.002,394.002,360.002,377.002,027.73428,118
2023-09-282,389.002,395.002,358.002,372.002,023.46291,157
2023-09-272,410.002,414.002,366.002,379.002,029.43362,038
2023-09-262,420.002,433.002,387.002,418.002,062.70390,917
2023-09-252,426.002,436.602,393.002,403.002,049.901,746,651
2023-09-222,433.002,473.002,423.002,435.002,077.20835,832
2023-09-212,400.002,474.002,400.002,444.002,084.88442,584
← NewerPage 13 of 22 · 1,266 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.