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
2023-06-272,157.002,160.002,113.002,138.001,785.15423,089
2023-06-262,116.002,154.002,101.002,154.001,798.51359,366
2023-06-232,090.002,127.002,070.002,116.001,766.78430,288
2023-06-222,110.002,129.982,091.002,095.001,749.25297,221
2023-06-212,144.002,156.002,129.002,131.001,779.31404,888
2023-06-202,158.002,172.002,119.002,158.001,801.85463,226
2023-06-192,167.002,197.002,158.002,159.001,802.69525,421
2023-06-162,215.002,235.002,175.002,175.001,816.051,872,564
2023-06-152,233.002,280.002,203.002,211.001,846.10556,070
2023-06-142,210.002,265.002,199.002,251.001,879.50824,032
2023-06-132,239.002,255.752,157.002,209.001,844.43673,557
2023-06-122,313.002,345.002,310.002,328.001,943.79328,806
2023-06-092,292.002,294.002,258.002,294.001,915.41478,627
2023-06-082,322.002,340.302,279.002,293.001,914.57460,971
2023-06-072,396.002,404.412,321.002,321.001,937.95551,964
2023-06-062,370.002,404.002,350.002,392.001,997.23380,973
2023-06-052,375.002,399.002,359.002,364.001,973.85396,637
2023-06-022,298.002,374.002,298.002,374.001,982.20489,396
2023-06-012,325.002,330.002,280.002,307.001,926.26644,546
2023-05-312,333.002,354.002,304.002,325.001,941.294,823,342
2023-05-302,331.002,361.002,323.002,336.001,950.47447,691
2023-05-262,317.002,329.002,290.002,319.001,936.28410,064
2023-05-252,296.002,344.002,287.002,313.001,931.27497,890
2023-05-242,287.002,307.002,250.002,279.001,902.88989,207
2023-05-232,300.002,324.202,292.002,300.001,920.42446,873
2023-05-222,260.002,306.002,236.872,306.001,925.431,423,642
2023-05-192,235.002,266.002,219.002,249.001,877.83314,315
2023-05-182,203.002,238.002,201.002,227.001,859.46309,421
2023-05-172,178.002,206.002,171.002,190.001,828.57629,069
2023-05-162,248.002,258.002,193.002,193.001,831.07362,764
2023-05-152,267.002,278.002,219.002,247.001,876.16272,054
2023-05-122,233.002,278.002,233.002,254.001,882.01386,382
2023-05-112,172.002,234.002,166.002,234.001,865.31412,803
2023-05-102,227.002,227.002,126.002,175.001,816.05483,890
2023-05-092,191.002,228.992,148.002,222.001,855.291,918,342
2023-05-052,223.002,240.002,217.002,236.001,866.98348,119
2023-05-042,232.002,237.002,195.002,207.001,842.76504,990
2023-05-032,286.002,305.002,267.002,282.001,861.97660,266
2023-05-022,318.002,318.002,284.002,288.001,866.86564,035
2023-04-282,275.002,321.002,270.002,311.001,885.63456,316
2023-04-272,250.002,278.002,239.002,273.001,854.62358,685
2023-04-262,260.002,271.002,224.002,248.001,834.23476,919
2023-04-252,251.002,278.002,249.502,259.001,843.20321,939
2023-04-242,265.002,275.002,250.002,262.001,845.65414,841
2023-04-212,264.002,277.002,238.002,261.001,844.83407,333
2023-04-202,274.002,278.002,253.002,272.001,853.81324,247
2023-04-192,222.002,283.002,221.002,272.001,853.81375,654
2023-04-182,197.002,244.002,193.002,234.001,822.80451,731
2023-04-172,223.002,232.002,188.002,193.001,789.35463,045
2023-04-142,285.002,291.002,209.752,222.001,813.01435,513
2023-04-132,302.002,306.002,277.002,282.001,861.97400,648
2023-04-122,278.002,297.002,257.002,289.001,867.68455,606
2023-04-112,231.002,271.002,223.002,271.001,852.99662,527
2023-04-062,134.002,228.002,129.002,228.001,817.91608,591
2023-04-052,086.002,132.002,080.002,132.001,739.58526,681
2023-04-042,065.002,090.002,058.002,078.001,695.52602,634
2023-04-032,039.002,056.702,029.002,051.001,673.49305,311
2023-03-312,021.002,051.002,016.002,038.001,662.88324,276
2023-03-302,030.002,038.002,002.002,015.001,644.11571,828
2023-03-291,999.002,039.001,986.002,018.001,646.56489,524
← NewerPage 15 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.