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
2022-01-183,223.003,247.003,201.503,230.002,386.50529,538
2022-01-173,130.003,258.003,122.003,241.002,394.63340,805
2022-01-143,100.003,136.003,095.003,111.002,298.57299,209
2022-01-133,105.003,134.803,091.003,113.002,300.05403,913
2022-01-123,107.003,125.003,088.003,101.002,291.19408,026
2022-01-113,087.003,134.003,077.003,101.002,291.19349,848
2022-01-103,087.003,092.003,054.003,079.002,274.93388,421
2022-01-073,074.003,088.003,058.003,082.002,277.15382,118
2022-01-063,053.003,088.003,044.003,079.002,274.93352,140
2022-01-053,079.003,093.003,055.003,072.002,269.76341,928
2022-01-043,200.003,207.003,071.003,078.002,274.19479,468
2021-12-313,131.003,158.003,124.003,157.002,332.5693,597
2021-12-303,150.003,169.003,136.003,140.002,320.00132,830
2021-12-293,121.003,166.003,098.003,150.002,327.39279,346
2021-12-243,127.003,135.503,093.003,095.002,286.7581,540
2021-12-233,121.003,128.823,100.003,103.002,292.66177,603
2021-12-223,100.003,118.323,093.003,117.002,303.01278,066
2021-12-213,112.003,117.003,093.003,095.002,286.75350,073
2021-12-203,076.003,094.003,058.003,092.002,284.54306,832
2021-12-173,095.003,118.003,079.003,109.002,297.10832,182
2021-12-163,118.003,121.003,093.003,104.002,293.40454,675
2021-12-153,064.003,106.003,064.003,095.002,286.751,490,309
2021-12-143,090.003,109.003,073.003,074.002,271.24369,691
2021-12-133,087.003,088.003,067.003,081.002,276.412,343,697
2021-12-103,080.003,114.003,064.003,088.002,281.58449,459
2021-12-093,108.003,132.003,075.003,088.002,281.581,028,327
2021-12-083,029.003,102.003,024.003,102.002,291.92651,772
2021-12-072,999.003,041.002,997.003,021.002,232.08453,752
2021-12-062,970.003,002.002,965.002,991.002,209.91299,523
2021-12-032,994.003,001.002,960.002,961.002,187.75657,536
2021-12-022,978.002,996.002,960.002,988.002,207.70463,420
2021-12-012,973.002,998.002,949.512,988.002,207.70666,967
2021-11-303,002.003,005.352,957.002,957.002,184.791,310,912
2021-11-292,975.003,036.002,962.003,013.002,226.17479,846
2021-11-262,918.002,970.002,909.002,963.002,189.221,598,334
2021-11-252,959.002,990.002,951.002,967.002,192.18259,700
2021-11-242,971.002,973.002,933.002,948.002,178.14462,436
2021-11-232,961.002,974.002,942.002,964.002,189.96307,023
2021-11-223,001.003,007.992,977.002,985.002,205.481,280,047
2021-11-192,971.003,008.002,956.002,980.002,201.78501,906
2021-11-182,963.002,984.002,950.162,960.002,187.01555,358
2021-11-172,962.002,962.002,935.002,958.002,185.53299,596
2021-11-162,973.002,986.002,953.002,968.002,192.92589,402
2021-11-152,939.002,986.002,924.002,986.002,206.22532,530
2021-11-122,930.002,945.002,918.002,930.002,164.84243,717
2021-11-112,922.002,938.002,916.002,926.002,161.89640,272
2021-11-102,893.002,924.002,883.002,920.002,157.45915,314
2021-11-092,900.002,909.012,857.002,901.002,143.41465,760
2021-11-082,897.002,926.002,893.202,900.002,142.68586,437
2021-11-052,880.002,925.002,878.002,902.002,144.151,868,846
2021-11-042,857.002,880.002,835.202,880.002,127.90557,730
2021-11-032,861.002,873.002,844.002,850.002,105.73681,707
2021-11-022,903.002,903.002,867.002,870.002,120.51919,898
2021-11-012,870.002,903.002,854.002,898.002,141.20397,924
2021-10-292,885.002,888.002,829.002,870.002,120.511,483,414
2021-10-282,886.002,907.002,856.002,890.002,135.29675,310
2021-10-272,900.002,929.002,836.002,879.002,127.161,080,708
2021-10-263,033.003,056.903,024.003,047.002,251.29255,741
2021-10-253,034.003,059.003,007.003,032.002,240.20345,735
2021-10-223,048.003,049.003,022.003,033.002,240.94268,371
← NewerPage 21 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.