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
2023-03-282,037.002,040.001,983.001,994.501,627.39646,252
2023-03-272,010.002,040.002,001.022,024.001,651.46506,067
2023-03-242,003.002,008.001,974.501,996.001,628.61950,052
2023-03-231,998.502,013.001,982.002,010.001,640.03991,391
2023-03-221,970.001,995.001,964.501,995.001,627.791,215,683
2023-03-211,950.001,975.501,940.451,970.001,607.40591,296
2023-03-201,887.001,954.501,881.001,937.001,580.47424,435
2023-03-171,960.001,967.501,890.501,914.501,562.111,910,513
2023-03-161,924.001,978.501,919.501,954.501,594.751,270,080
2023-03-151,910.001,944.791,892.001,896.501,547.421,806,449
2023-03-141,907.001,934.001,888.001,920.001,566.60879,016
2023-03-131,885.001,953.501,813.781,912.001,560.071,638,927
2023-03-101,942.501,957.501,873.501,881.501,535.191,003,890
2023-03-091,995.502,018.001,951.001,982.501,617.60679,359
2023-03-081,921.002,078.001,888.502,003.001,634.321,597,705
2023-03-072,087.002,113.002,080.002,088.001,703.68595,981
2023-03-062,114.002,116.002,075.002,092.001,706.94884,999
2023-03-032,101.002,111.002,075.002,111.001,722.44578,823
2023-03-022,144.002,166.002,136.432,151.001,755.08495,632
2023-03-012,195.002,202.002,098.002,148.001,752.631,232,374
2023-02-282,215.002,215.002,181.002,201.001,795.88682,616
2023-02-272,207.002,229.002,201.002,218.001,809.75439,546
2023-02-242,206.002,220.002,190.002,195.001,790.98320,899
2023-02-232,200.002,222.002,190.002,204.001,798.33611,314
2023-02-222,194.002,217.002,175.002,200.001,795.06320,685
2023-02-212,241.002,244.002,200.002,202.001,796.69226,576
2023-02-202,248.002,264.002,226.922,245.001,831.78286,744
2023-02-172,221.002,263.002,205.512,244.001,830.96606,721
2023-02-162,250.002,259.002,223.002,231.001,820.36297,383
2023-02-152,227.002,252.002,216.512,242.001,829.33271,333
2023-02-142,235.002,237.502,215.482,223.001,813.83386,912
2023-02-132,208.002,234.002,192.002,234.001,822.80685,784
2023-02-102,250.002,250.002,165.002,202.001,796.69483,397
2023-02-092,248.002,274.802,248.002,260.001,844.02390,172
2023-02-082,266.002,296.002,260.002,260.001,844.02387,839
2023-02-072,280.002,294.002,244.002,260.001,844.02654,773
2023-02-062,267.002,301.952,259.712,291.001,869.31484,371
2023-02-032,307.002,309.002,246.002,280.001,860.34440,233
2023-02-022,202.002,305.002,202.002,300.001,876.66827,575
2023-02-012,212.002,216.002,196.002,205.001,799.14281,872
2023-01-312,195.002,216.002,190.002,200.001,795.06511,205
2023-01-302,198.002,212.002,180.002,203.001,797.51313,953
2023-01-272,194.002,203.002,177.002,202.001,796.69522,657
2023-01-262,146.002,184.002,145.002,184.001,782.01352,052
2023-01-252,135.002,156.002,130.002,139.001,745.29303,118
2023-01-242,119.002,161.002,105.002,134.001,741.21577,721
2023-01-232,098.002,133.002,098.002,112.001,723.26305,756
2023-01-202,117.002,122.002,078.002,095.001,709.39381,003
2023-01-192,116.002,152.002,115.002,116.001,726.521,272,695
2023-01-182,142.002,162.002,127.002,131.001,738.76440,080
2023-01-172,157.002,167.002,130.002,145.001,750.18468,064
2023-01-162,184.002,184.002,129.002,161.001,763.24390,828
2023-01-132,179.002,201.002,165.002,184.001,782.01670,710
2023-01-122,109.002,181.002,108.002,169.001,769.77668,733
2023-01-112,040.002,132.471,900.002,117.001,727.342,565,551
2023-01-102,260.002,280.002,234.002,272.001,853.81486,192
2023-01-092,222.002,237.002,197.002,208.001,801.59428,895
2023-01-062,201.002,232.002,201.002,224.001,814.64328,432
2023-01-052,219.002,232.002,198.002,203.001,797.51490,015
2023-01-042,163.002,240.002,163.002,223.001,813.83304,135
← NewerPage 16 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.