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
2023-09-202,406.002,437.002,398.842,415.002,060.14265,634
2023-09-192,449.002,449.002,391.002,406.002,052.46457,582
2023-09-182,439.002,473.002,425.002,429.002,072.08495,396
2023-09-152,429.002,449.002,411.002,436.002,078.063,032,971
2023-09-142,395.002,443.002,384.002,425.002,068.67461,027
2023-09-132,368.002,392.002,355.002,388.002,037.11346,499
2023-09-122,364.002,383.002,340.002,369.002,020.901,669,766
2023-09-112,360.002,373.002,339.002,356.002,009.81362,448
2023-09-082,363.002,383.002,345.002,358.002,011.52325,783
2023-09-072,350.002,403.002,337.682,363.002,015.78464,020
2023-09-062,363.002,404.002,355.002,404.002,007.25361,045
2023-09-052,357.002,412.002,344.242,394.001,998.90525,035
2023-09-042,438.002,447.002,367.002,371.001,979.70349,375
2023-09-012,480.002,480.002,420.002,430.002,028.962,075,997
2023-08-312,482.002,501.002,463.032,490.002,079.06928,308
2023-08-302,425.002,467.002,423.002,467.002,059.85597,768
2023-08-292,390.002,432.002,381.002,432.002,030.631,134,632
2023-08-252,372.002,395.002,365.002,390.001,995.56858,121
2023-08-242,394.002,408.002,366.002,376.001,983.87844,025
2023-08-232,393.002,420.002,362.002,389.001,994.73463,612
2023-08-222,371.002,400.002,350.002,386.001,992.22624,400
2023-08-212,360.002,378.002,335.002,362.001,972.18409,754
2023-08-182,381.002,390.002,327.002,361.001,971.35424,275
2023-08-172,341.002,398.002,330.002,375.001,983.041,809,074
2023-08-162,195.002,375.002,188.392,358.001,968.841,036,579
2023-08-152,225.002,234.002,162.002,199.001,836.08480,036
2023-08-142,208.002,237.002,199.602,234.001,865.31517,925
2023-08-112,194.002,213.002,192.002,207.001,842.76402,856
2023-08-102,191.002,209.002,186.002,209.001,844.43283,930
2023-08-092,172.002,185.002,134.002,177.001,817.72900,825
2023-08-082,098.002,152.002,098.002,150.001,795.17488,228
2023-08-072,101.002,123.002,091.002,118.001,768.45248,859
2023-08-042,124.002,138.002,081.002,125.001,774.30219,386
2023-08-032,075.002,180.002,043.962,134.001,781.811,144,903
2023-08-022,108.002,113.492,048.002,058.001,718.35732,848
2023-08-012,146.002,155.002,121.002,130.001,778.47513,801
2023-07-312,133.002,155.992,120.002,129.001,777.64395,587
2023-07-282,272.002,279.002,158.002,158.001,801.85632,280
2023-07-272,305.002,316.002,274.002,274.001,898.711,057,839
2023-07-262,293.002,307.002,281.002,289.001,911.23458,164
2023-07-252,208.002,297.002,203.002,297.001,917.91352,834
2023-07-242,221.002,240.462,217.002,227.001,859.46217,598
2023-07-212,208.002,228.072,184.002,221.001,854.45368,768
2023-07-202,188.002,221.002,173.002,206.001,841.93354,290
2023-07-192,111.002,186.002,111.002,178.001,818.55782,794
2023-07-182,061.002,088.002,047.822,081.001,737.56252,514
2023-07-172,058.002,074.002,048.002,055.001,715.85356,435
2023-07-142,074.002,089.002,051.002,066.001,725.03492,845
2023-07-132,069.002,110.002,068.002,090.001,745.07296,233
2023-07-122,044.002,082.682,031.002,077.001,734.22297,686
2023-07-112,061.002,068.002,025.002,044.001,706.67340,481
2023-07-102,010.002,076.002,010.002,067.001,725.87534,436
2023-07-072,036.002,046.002,015.002,029.001,694.14310,663
2023-07-062,062.002,062.002,028.002,035.001,699.15389,908
2023-07-052,113.002,120.482,072.002,074.001,731.71389,336
2023-07-042,099.002,105.002,077.002,099.001,752.59257,247
2023-07-032,091.002,099.002,077.002,091.001,745.914,002,673
2023-06-302,066.002,094.002,047.002,082.001,738.39478,861
2023-06-292,066.002,073.492,045.002,056.001,716.68316,117
2023-06-282,138.002,138.002,040.002,067.001,725.87754,093
← NewerPage 14 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.