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
2023-01-032,140.002,182.202,136.002,163.001,764.87593,658
2022-12-302,128.002,148.002,127.002,137.001,743.66184,477
2022-12-292,117.002,133.002,103.002,127.001,735.50179,254
2022-12-282,112.002,131.802,109.002,122.001,731.42335,538
2022-12-232,079.002,109.002,071.002,106.001,718.36167,226
2022-12-222,080.002,115.002,076.252,078.001,695.52332,479
2022-12-212,057.002,079.002,053.002,076.001,693.89601,884
2022-12-202,029.002,057.002,016.002,057.001,678.38905,593
2022-12-192,018.002,048.002,010.002,039.001,663.70268,555
2022-12-162,048.002,049.002,007.002,015.001,644.111,272,156
2022-12-152,080.002,080.002,039.002,052.001,674.30610,430
2022-12-142,055.002,091.002,042.002,085.001,701.23625,117
2022-12-132,021.002,075.002,011.002,052.001,674.30608,173
2022-12-122,018.002,021.002,002.002,016.001,644.93307,523
2022-12-091,984.002,024.001,975.002,015.001,644.11439,396
2022-12-081,984.502,003.001,970.001,979.001,614.74510,150
2022-12-071,997.502,014.001,978.251,993.001,626.16519,398
2022-12-062,023.002,032.002,002.002,002.001,633.51601,146
2022-12-052,032.002,039.002,014.002,026.001,653.09478,362
2022-12-022,053.002,068.002,019.502,036.001,661.25635,692
2022-12-012,039.002,089.002,033.002,059.001,680.01534,590
2022-11-302,041.002,056.002,014.002,026.001,653.094,888,728
2022-11-291,996.002,032.001,970.002,027.001,653.90545,324
2022-11-282,116.002,126.002,034.002,034.001,659.62677,358
2022-11-252,119.002,128.002,081.002,128.001,736.31709,657
2022-11-242,097.002,147.522,095.002,107.001,719.18269,910
2022-11-232,088.002,101.002,055.502,097.001,711.02499,378
2022-11-222,083.002,101.002,067.002,088.001,703.68628,524
2022-11-212,070.002,088.002,055.002,080.001,697.15401,389
2022-11-182,072.002,112.002,064.002,092.001,706.94586,918
2022-11-172,051.002,089.002,048.002,065.001,684.91435,974
2022-11-162,071.002,081.002,029.002,041.001,665.33578,054
2022-11-152,118.002,121.002,070.002,073.001,691.441,084,232
2022-11-142,052.002,133.002,037.002,120.001,729.79705,806
2022-11-112,028.002,096.002,007.912,046.001,669.411,930,895
2022-11-101,974.502,085.001,966.502,085.001,701.23897,813
2022-11-091,928.001,987.501,928.001,986.501,620.86655,757
2022-11-081,967.501,967.501,868.501,929.501,574.35731,736
2022-11-072,011.002,023.001,979.451,984.501,619.23388,380
2022-11-041,993.502,034.001,969.502,020.001,648.19571,693
2022-11-031,979.002,025.001,979.001,995.001,627.79735,676
2022-11-022,037.002,037.001,968.001,993.001,626.16925,874
2022-11-012,033.002,063.002,022.002,030.001,656.35325,200
2022-10-311,999.002,031.001,988.002,017.001,645.74365,956
2022-10-282,006.002,015.001,993.001,998.001,630.24289,541
2022-10-271,981.502,032.001,970.502,017.001,645.74361,057
2022-10-262,006.002,011.001,974.501,985.001,619.64842,593
2022-10-251,969.002,016.001,958.502,009.001,639.22512,538
2022-10-241,958.001,975.501,943.501,957.001,596.79457,825
2022-10-211,939.501,954.001,915.001,948.001,589.45553,855
2022-10-201,950.501,955.501,932.001,952.001,592.71685,297
2022-10-191,953.001,960.501,928.501,948.501,589.85320,513
2022-10-181,955.501,962.501,935.001,950.001,591.08449,384
2022-10-171,919.501,959.501,911.001,936.001,579.65335,760
2022-10-141,931.001,963.501,911.501,923.001,569.05342,173
2022-10-131,876.001,939.001,862.001,898.501,549.06386,850
2022-10-121,913.001,914.001,877.251,892.501,544.16643,108
2022-10-111,904.501,914.501,892.001,910.501,558.85408,025
2022-10-101,897.001,942.651,884.501,913.501,561.30842,923
2022-10-071,961.001,964.501,911.501,917.501,564.56430,517
← NewerPage 17 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.