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
2022-04-122,521.002,528.002,472.502,512.001,856.00482,776
2022-04-112,568.002,581.002,536.002,536.001,873.73647,152
2022-04-082,591.002,591.002,561.002,573.001,901.07362,888
2022-04-072,572.002,582.002,520.502,562.001,892.94707,249
2022-04-062,555.002,577.002,524.002,554.001,887.03802,581
2022-04-052,542.002,570.002,517.002,563.001,893.68694,950
2022-04-042,572.002,587.002,529.002,540.001,876.69407,118
2022-04-012,568.002,581.002,540.002,558.001,889.99422,763
2022-03-312,609.002,629.002,563.002,563.001,893.68538,177
2022-03-302,592.002,610.002,543.002,573.001,901.07520,131
2022-03-292,601.002,646.602,577.002,604.001,923.98600,892
2022-03-282,548.002,560.002,524.502,536.001,873.73703,123
2022-03-252,580.002,581.002,514.002,535.001,872.99728,841
2022-03-242,610.002,618.002,570.002,583.001,908.46611,549
2022-03-232,620.002,631.002,570.002,600.001,921.02711,623
2022-03-222,618.002,618.002,547.002,605.001,924.71981,872
2022-03-212,612.002,617.002,570.002,611.001,929.15501,264
2022-03-182,603.002,617.002,560.002,597.001,918.801,413,332
2022-03-172,635.002,648.002,536.002,595.001,917.33914,728
2022-03-162,612.002,640.002,585.002,631.001,943.92691,866
2022-03-152,621.002,634.092,555.002,576.001,903.29730,473
2022-03-142,599.002,711.002,594.002,653.001,960.181,080,060
2022-03-112,490.002,589.692,489.002,568.001,897.38905,719
2022-03-102,434.002,481.002,386.002,481.001,833.10573,302
2022-03-092,498.002,512.212,420.002,439.001,802.06582,123
2022-03-082,418.002,497.002,381.002,464.001,820.54797,759
2022-03-072,455.002,485.002,346.002,443.001,805.021,253,777
2022-03-042,523.002,637.002,498.062,505.001,850.831,136,141
2022-03-032,900.002,920.002,492.002,540.001,876.692,354,548
2022-03-022,930.002,973.002,915.002,958.002,185.53531,564
2022-03-012,981.003,015.002,944.002,951.002,180.36460,482
2022-02-282,941.003,010.002,941.002,977.002,199.57799,269
2022-02-252,899.002,980.002,883.002,960.002,187.011,188,325
2022-02-242,966.003,014.002,861.002,871.002,121.25568,822
2022-02-232,980.003,022.002,968.003,010.002,223.95262,695
2022-02-222,915.002,997.002,899.002,970.002,194.40722,652
2022-02-212,969.003,007.002,952.002,957.002,184.79286,129
2022-02-182,991.003,011.002,963.002,963.002,189.22316,021
2022-02-173,040.003,055.002,990.002,993.002,211.39228,301
2022-02-163,052.003,054.003,020.003,042.002,247.59292,698
2022-02-153,021.003,066.003,018.003,050.002,253.50233,626
2022-02-143,033.003,041.003,003.003,030.002,238.73226,531
2022-02-113,026.003,054.003,015.003,054.002,256.46544,227
2022-02-103,086.003,086.002,983.003,036.002,243.16314,274
2022-02-093,012.003,075.003,012.003,074.002,271.24721,443
2022-02-083,010.003,010.002,946.002,955.002,183.31371,139
2022-02-072,973.003,006.002,946.552,999.002,215.82275,828
2022-02-043,023.003,043.002,942.002,959.002,186.27365,092
2022-02-033,082.003,094.003,011.003,012.002,225.43319,302
2022-02-023,052.003,101.003,039.003,080.002,275.67903,024
2022-02-013,146.003,179.003,051.003,051.002,254.24608,113
2022-01-313,185.003,186.003,140.003,144.002,322.96514,029
2022-01-283,200.003,208.003,158.003,173.002,344.38735,240
2022-01-273,120.003,229.003,114.003,205.002,368.03450,601
2022-01-263,150.003,166.003,134.003,150.002,327.39375,305
2022-01-253,140.003,173.003,121.003,131.002,313.35500,490
2022-01-243,135.003,172.003,094.003,125.002,308.92673,264
2022-01-213,220.003,254.003,165.003,171.002,342.91420,542
2022-01-203,261.003,301.003,236.003,250.002,401.27535,649
2022-01-193,219.003,284.003,203.003,266.002,413.10569,381
← NewerPage 20 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.