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
2022-07-122,308.002,373.002,303.002,357.001,828.00574,669
2022-07-112,308.002,327.002,300.002,316.001,796.20451,122
2022-07-082,311.002,357.002,307.002,335.001,810.94674,887
2022-07-072,302.002,330.002,290.002,321.001,800.08559,570
2022-07-062,251.002,299.002,251.002,293.001,778.37578,303
2022-07-052,235.002,242.002,190.002,225.001,725.63552,236
2022-07-042,242.002,258.002,216.002,228.001,727.95279,773
2022-07-012,244.002,258.002,217.002,234.001,732.61372,223
2022-06-302,223.002,251.002,206.002,244.001,740.36575,338
2022-06-292,223.002,247.002,196.002,245.001,741.14352,956
2022-06-282,263.002,276.002,238.002,240.001,737.26883,299
2022-06-272,241.002,265.002,223.002,257.001,750.45766,931
2022-06-242,183.002,222.002,173.002,219.001,720.97370,263
2022-06-232,154.002,178.002,121.002,172.001,684.52533,674
2022-06-222,096.002,164.002,082.002,162.001,676.77604,975
2022-06-212,159.002,163.002,101.002,103.001,631.01275,033
2022-06-202,119.002,157.002,090.002,157.001,672.89370,868
2022-06-172,107.002,139.002,102.002,113.001,638.761,332,082
2022-06-162,156.002,161.002,096.002,119.001,643.42418,347
2022-06-152,138.002,185.002,136.002,167.001,680.65482,603
2022-06-142,150.002,163.002,113.002,130.001,651.95576,969
2022-06-132,117.002,141.002,076.002,141.001,660.48728,360
2022-06-102,190.002,202.002,141.002,141.001,660.48597,104
2022-06-092,236.002,237.002,189.002,200.001,706.24635,862
2022-06-082,260.002,274.012,234.002,243.001,739.592,760,495
2022-06-072,263.002,275.002,253.002,262.001,754.32962,888
2022-06-062,210.002,288.002,205.002,277.001,765.96925,304
2022-06-012,232.002,261.002,201.002,201.001,707.01523,343
2022-05-312,226.002,231.002,199.502,223.001,724.081,777,244
2022-05-302,239.002,242.002,220.002,229.001,728.73298,639
2022-05-272,219.002,248.002,207.002,238.001,735.71452,951
2022-05-262,194.002,220.002,177.002,218.001,720.20536,134
2022-05-252,189.002,221.002,177.002,193.001,700.81544,446
2022-05-242,212.002,220.002,167.002,171.001,683.753,283,133
2022-05-232,199.002,224.002,188.002,220.001,721.75440,797
2022-05-202,156.002,210.002,156.002,174.001,686.07618,755
2022-05-192,220.002,223.702,128.002,147.001,665.131,028,577
2022-05-182,266.002,272.002,227.652,231.001,730.28501,720
2022-05-172,289.002,311.622,261.002,267.001,758.20673,806
2022-05-162,250.002,285.002,234.002,285.001,772.16657,989
2022-05-132,236.002,256.772,223.002,249.001,744.24756,752
2022-05-122,219.002,255.802,196.802,245.001,741.14862,523
2022-05-112,288.002,288.002,223.002,236.001,734.16856,553
2022-05-102,326.002,337.002,279.002,279.001,767.51667,422
2022-05-092,310.002,340.002,279.002,300.001,783.80485,673
2022-05-062,313.002,381.002,306.002,345.001,818.70611,306
2022-05-052,400.002,410.002,321.002,321.001,800.08759,964
2022-05-042,546.002,546.002,430.002,493.001,841.961,019,287
2022-05-032,520.002,561.002,510.722,561.001,892.20728,958
2022-04-292,521.002,528.002,490.002,524.001,864.87575,699
2022-04-282,512.002,543.002,492.002,523.001,864.13467,027
2022-04-272,513.002,515.002,454.002,495.001,843.44737,377
2022-04-262,526.002,546.002,502.562,514.001,857.481,201,784
2022-04-252,510.002,517.462,480.002,509.001,853.78906,177
2022-04-222,525.002,548.002,499.002,529.001,868.56751,958
2022-04-212,496.002,547.002,480.002,534.001,872.261,132,109
2022-04-202,445.002,496.692,430.002,486.001,836.791,865,374
2022-04-192,500.002,517.982,431.002,444.001,805.76391,970
2022-04-142,499.002,499.002,469.002,493.001,841.96403,174
2022-04-132,508.002,508.002,464.002,498.001,845.66467,733
← NewerPage 19 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.