Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← ADM.LSE stock page

Admiral Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-071,961.001,964.501,911.501,917.501,564.56430,517
2022-10-062,028.002,039.001,965.001,973.501,610.25442,526
2022-10-052,013.002,040.001,998.502,011.001,640.85609,284
2022-10-041,918.502,013.001,904.502,012.001,641.67637,069
2022-10-031,905.001,917.501,875.501,906.001,555.181,090,242
2022-09-301,920.001,953.001,892.501,914.501,562.111,121,646
2022-09-291,920.001,966.501,897.501,931.501,575.98645,530
2022-09-281,968.001,973.001,836.501,926.501,571.902,467,154
2022-09-272,020.002,036.001,899.001,976.501,612.701,054,114
2022-09-262,096.002,096.752,011.002,030.001,656.352,220,016
2022-09-232,130.002,136.002,047.002,070.001,688.99567,261
2022-09-222,138.002,202.002,121.002,121.001,730.601,178,581
2022-09-212,143.002,174.002,105.002,159.001,761.61434,502
2022-09-202,261.002,261.002,124.002,152.001,755.901,087,938
2022-09-162,220.002,291.002,211.002,272.001,853.818,519,233
2022-09-152,205.002,278.002,198.002,262.001,845.65727,037
2022-09-142,252.002,252.002,198.002,198.001,793.43562,678
2022-09-132,279.002,289.002,229.002,230.001,819.54694,620
2022-09-122,220.002,278.002,206.002,271.001,852.99520,311
2022-09-092,165.002,205.002,162.002,201.001,795.88547,469
2022-09-082,220.002,228.502,156.002,167.001,768.14842,891
2022-09-072,193.002,213.002,167.002,201.001,795.881,254,693
2022-09-062,116.002,180.002,116.002,169.001,769.77835,634
2022-09-052,035.002,102.002,025.002,102.001,715.10635,555
2022-09-022,028.002,078.002,013.002,075.001,693.07810,845
2022-09-012,021.002,101.001,979.502,009.001,639.221,112,792
2022-08-312,163.002,167.002,122.002,122.001,645.741,411,016
2022-08-302,189.002,201.002,150.002,159.001,674.44700,652
2022-08-262,219.002,232.002,190.072,192.001,700.03346,956
2022-08-252,253.002,258.002,190.002,218.001,720.20396,050
2022-08-242,222.002,265.002,221.002,244.001,740.36436,892
2022-08-232,260.002,266.002,214.002,225.001,725.63516,781
2022-08-222,311.002,313.002,249.502,267.001,758.20473,324
2022-08-192,293.002,337.002,293.002,322.001,800.86670,909
2022-08-182,310.002,323.002,271.002,299.001,783.021,005,509
2022-08-172,301.002,328.002,289.002,306.001,788.45481,593
2022-08-162,315.002,327.002,264.002,288.001,774.491,086,778
2022-08-152,280.002,310.002,249.902,310.001,791.55569,892
2022-08-122,248.002,279.002,239.002,258.001,751.22573,970
2022-08-112,214.002,253.002,183.002,234.001,732.611,301,157
2022-08-102,004.002,224.002,004.002,216.001,718.651,359,205
2022-08-091,990.002,005.801,967.501,967.501,525.921,440,890
2022-08-081,966.501,986.501,957.501,984.001,538.72482,632
2022-08-051,968.501,989.501,951.001,958.001,518.55552,373
2022-08-041,935.501,993.001,935.501,968.001,526.31547,929
2022-08-031,914.501,940.001,896.001,928.001,495.29702,548
2022-08-021,911.501,936.491,889.501,919.001,488.31579,286
2022-08-011,924.501,940.501,904.001,909.501,480.94988,157
2022-07-291,889.001,918.001,873.001,918.001,487.53868,590
2022-07-281,836.501,884.001,809.001,884.001,461.16931,262
2022-07-271,802.001,838.701,785.001,809.001,402.99727,300
2022-07-261,734.501,794.501,731.961,787.501,386.321,115,017
2022-07-251,734.001,745.001,707.501,736.501,346.77634,465
2022-07-221,752.001,777.001,722.001,735.501,345.99554,184
2022-07-211,747.501,793.331,716.001,745.501,353.75839,739
2022-07-201,724.001,770.001,724.001,749.001,356.461,062,239
2022-07-191,739.001,770.501,711.001,729.001,340.951,028,471
2022-07-181,806.501,828.501,691.501,738.001,347.931,447,580
2022-07-151,894.501,931.501,852.001,882.001,459.611,809,316
2022-07-142,317.002,325.001,914.001,933.501,499.553,013,484
← NewerPage 18 of 22 · 1,267 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.