Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ADM.LSE stock page

Admiral Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-293,430.003,450.003,403.003,438.003,285.57900,046
2026-04-283,411.003,425.003,370.003,419.003,267.412,300,471
2026-04-273,381.003,415.003,371.003,394.003,243.52439,454
2026-04-243,401.003,420.993,388.003,389.003,238.74355,836
2026-04-233,413.003,427.003,382.003,422.003,270.28467,485
2026-04-223,421.003,447.003,414.003,420.003,268.37718,605
2026-04-213,410.003,437.003,391.003,430.003,277.93790,832
2026-04-203,388.003,430.003,381.003,408.003,256.90427,343
2026-04-173,348.003,375.003,331.003,375.003,225.36517,006
2026-04-163,300.003,353.003,293.003,339.003,190.96301,231
2026-04-153,344.003,344.003,297.003,315.003,168.02366,321
2026-04-143,320.003,324.403,288.003,306.003,159.42440,601
2026-04-133,274.003,355.963,260.003,328.003,180.45771,552
2026-04-103,252.003,276.003,234.003,257.003,112.60870,769
2026-04-093,236.003,263.003,235.003,263.003,118.33549,975
2026-04-083,262.003,286.003,195.003,223.003,080.10779,760
2026-04-073,223.003,271.003,218.003,231.003,087.75616,909
2026-04-023,172.003,214.003,150.003,214.003,071.50581,613
2026-04-013,142.003,176.003,126.003,158.003,017.99621,355
2026-03-313,156.003,206.003,142.003,150.003,010.341,164,509
2026-03-303,052.003,157.003,048.003,154.003,014.16725,409
2026-03-273,084.003,104.003,028.003,060.002,924.33729,698
2026-03-263,132.003,148.003,070.003,070.002,933.89682,715
2026-03-253,156.003,170.003,132.003,146.003,006.52696,784
2026-03-243,132.003,162.003,110.003,156.003,016.071,239,019
2026-03-233,186.003,193.123,102.003,102.002,964.47705,226
2026-03-203,260.003,290.003,208.003,208.003,065.776,730,522
2026-03-193,294.003,302.003,237.123,258.003,113.55732,774
2026-03-183,322.003,330.003,284.003,296.003,149.87718,676
2026-03-173,260.003,316.003,252.003,302.003,155.60949,783
2026-03-163,290.003,318.003,260.003,264.003,119.291,023,935
2026-03-133,234.003,302.003,198.003,280.003,134.581,208,536
2026-03-123,156.003,236.003,146.003,218.003,075.33721,258
2026-03-113,184.003,200.003,142.003,160.003,019.90715,063
2026-03-103,284.003,284.003,160.003,160.003,019.90961,691
2026-03-093,178.003,178.003,074.003,120.002,981.671,048,674
2026-03-063,034.003,150.003,032.003,082.002,945.361,345,052
2026-03-052,860.003,110.002,852.003,078.002,941.532,359,299
2026-03-042,882.002,890.002,838.002,860.002,733.20870,349
2026-03-032,974.002,978.002,877.422,882.002,754.22956,565
2026-03-022,914.002,988.002,906.002,972.002,840.23665,009
2026-02-272,936.002,978.002,920.002,964.002,832.591,092,991
2026-02-262,878.002,934.002,856.142,934.002,803.92789,165
2026-02-252,836.002,918.002,830.002,888.002,759.961,358,424
2026-02-242,834.002,858.002,814.002,822.002,696.88523,929
2026-02-232,888.002,906.002,828.002,828.002,702.62431,046
2026-02-202,840.002,886.002,830.002,880.002,752.31777,144
2026-02-192,842.002,860.002,806.002,830.002,704.53660,449
2026-02-182,834.002,922.002,824.002,842.002,716.00686,750
2026-02-172,850.002,858.002,820.002,842.002,716.00456,449
2026-02-162,824.002,872.002,824.002,846.002,719.82956,498
2026-02-132,826.002,826.002,782.002,814.002,689.241,054,090
2026-02-122,662.002,840.002,662.002,824.002,698.792,256,436
2026-02-112,752.002,806.002,714.002,730.002,608.961,506,791
2026-02-102,758.002,764.002,720.002,742.002,620.43724,184
2026-02-092,820.002,856.002,786.002,796.002,672.04851,356
2026-02-062,820.002,848.002,800.002,800.002,675.86610,656
2026-02-052,816.002,832.002,772.002,832.002,706.44888,056
2026-02-042,760.002,854.002,750.222,840.002,714.08753,057
2026-02-032,782.002,802.002,730.002,748.002,626.161,155,090
← NewerPage 3 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.