Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ADM.LSE stock page

Admiral Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-233,560.003,588.003,530.003,560.003,496.20422,986
2026-07-223,572.003,632.003,546.003,546.003,482.45472,129
2026-07-213,580.003,596.003,490.373,538.003,474.60388,344
2026-07-203,650.003,650.003,576.003,576.003,511.92414,778
2026-07-173,576.003,648.003,428.003,648.003,582.63400,842
2026-07-163,550.003,586.003,524.003,572.003,507.99331,768
2026-07-153,550.003,596.003,528.803,594.003,529.59533,298
2026-07-143,596.003,598.003,532.003,572.003,507.99687,363
2026-07-133,632.003,664.003,610.003,610.003,545.31347,318
2026-07-103,680.003,684.003,624.003,634.003,568.88410,270
2026-07-093,692.003,730.003,654.003,674.003,608.16645,987
2026-07-083,604.003,684.003,566.003,650.003,584.59403,224
2026-07-073,620.003,650.003,592.693,614.003,549.23570,758
2026-07-063,660.003,710.033,598.003,598.003,533.52768,415
2026-07-033,668.003,682.003,624.003,666.003,600.30245,587
2026-07-023,570.003,666.003,562.003,662.003,596.37570,150
2026-07-013,560.003,586.003,530.003,582.003,517.81492,298
2026-06-303,552.003,582.003,510.003,560.003,496.20667,643
2026-06-293,514.003,552.003,502.003,536.003,472.63601,264
2026-06-263,468.003,528.003,442.003,524.003,460.851,008,015
2026-06-253,452.003,478.003,438.003,460.003,397.99515,997
2026-06-243,352.003,460.003,340.003,460.003,397.99541,607
2026-06-233,322.003,378.173,300.003,378.003,317.461,429,539
2026-06-223,236.003,318.003,236.003,312.003,252.65619,896
2026-06-193,292.003,298.003,156.003,254.003,195.692,763,718
2026-06-183,422.003,440.003,360.003,362.003,301.75603,318
2026-06-173,426.003,448.003,408.003,426.003,364.60580,986
2026-06-163,480.003,480.003,442.003,442.003,380.32759,335
2026-06-153,462.003,480.003,430.003,460.003,397.991,103,884
2026-06-123,438.003,464.003,420.003,464.003,401.92431,300
2026-06-113,436.003,474.003,418.003,440.003,378.35862,286
2026-06-103,374.003,438.003,352.003,428.003,366.57403,569
2026-06-093,336.003,376.003,310.003,338.003,278.18584,949
2026-06-083,326.003,346.003,292.003,308.003,248.72433,829
2026-06-053,276.003,334.003,262.003,294.003,234.971,018,578
2026-06-043,206.003,280.003,198.003,262.003,203.54404,934
2026-06-033,224.003,244.003,204.003,208.003,150.51403,093
2026-06-023,290.003,322.003,222.003,232.003,174.081,191,814
2026-06-013,286.003,304.003,244.003,284.003,225.15618,184
2026-05-293,334.003,354.003,288.003,296.003,236.933,105,462
2026-05-283,378.003,384.003,310.003,320.003,260.502,031,759
2026-05-273,358.003,402.003,340.003,386.003,325.321,393,603
2026-05-263,466.003,478.003,358.003,368.003,307.641,205,301
2026-05-223,492.003,510.003,444.003,480.003,417.64821,806
2026-05-213,430.003,502.003,430.003,502.003,439.241,131,702
2026-05-203,392.003,452.003,368.003,450.003,388.17695,347
2026-05-193,388.003,401.603,368.003,386.003,325.32815,142
2026-05-183,300.003,364.003,294.003,362.003,301.75552,355
2026-05-153,308.003,318.003,240.003,286.003,227.111,006,329
2026-05-143,206.003,294.003,174.003,294.003,234.97504,103
2026-05-133,194.003,204.003,162.003,172.003,115.16981,462
2026-05-123,180.003,202.003,134.003,200.003,142.65644,160
2026-05-113,188.003,194.003,154.003,186.003,128.90610,790
2026-05-083,150.003,184.003,144.003,172.003,115.16424,030
2026-05-073,271.003,272.003,154.003,165.003,108.281,223,212
2026-05-063,368.003,389.003,345.673,346.003,197.65789,291
2026-05-053,459.003,476.003,316.003,350.003,201.47759,973
2026-05-013,381.003,429.003,355.003,429.003,276.97262,843
2026-04-303,426.003,449.003,378.003,378.003,228.23991,109
2026-04-293,430.003,450.003,403.003,438.003,285.57900,046
← NewerPage 2 of 5 · 252 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.