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
2026-02-022,784.002,812.002,760.002,784.002,660.571,841,673
2026-01-302,742.002,778.002,730.002,750.002,628.071,673,984
2026-01-292,698.002,754.002,672.002,734.002,612.781,249,940
2026-01-282,666.002,718.002,651.882,694.002,574.561,407,602
2026-01-272,656.002,664.002,624.002,660.002,542.071,166,739
2026-01-262,700.002,706.002,630.002,644.002,526.77717,709
2026-01-232,802.002,820.002,638.002,650.002,532.512,122,884
2026-01-222,940.002,970.002,812.002,812.002,687.331,073,682
2026-01-213,024.003,074.002,948.002,948.002,817.301,406,501
2026-01-203,074.003,096.003,052.003,076.002,939.621,293,965
2026-01-193,032.003,092.003,027.823,076.002,939.62682,716
2026-01-163,012.003,030.002,969.303,030.002,895.66905,154
2026-01-153,000.003,024.002,980.003,014.002,880.37383,537
2026-01-142,994.003,012.002,964.003,000.002,866.99486,754
2026-01-133,066.003,066.002,994.003,004.002,870.81713,146
2026-01-123,054.003,084.003,008.003,084.002,947.27390,878
2026-01-093,050.003,068.003,022.003,054.002,918.60442,678
2026-01-083,064.003,074.003,034.003,052.002,916.69438,603
2026-01-073,032.003,080.003,024.003,050.002,914.77404,468
2026-01-063,078.003,086.003,024.003,024.002,889.93779,099
2026-01-053,174.003,180.003,032.003,054.002,918.60651,134
2026-01-023,218.003,218.003,148.003,148.003,008.43405,969
2025-12-313,208.003,210.003,176.003,176.003,035.19153,042
2025-12-303,182.003,204.003,172.003,194.003,052.39167,148
2025-12-293,162.003,194.003,154.003,176.003,035.19389,646
2025-12-243,186.003,214.003,154.003,154.003,014.16141,475
2025-12-233,200.003,226.003,162.003,180.003,039.01890,076
2025-12-223,172.003,190.003,156.003,190.003,048.57287,000
2025-12-193,156.003,186.003,146.003,186.003,044.741,269,865
2025-12-183,120.003,152.003,120.003,146.003,006.521,152,055
2025-12-173,140.003,152.003,080.003,126.002,987.401,137,828
2025-12-163,154.003,172.003,142.003,142.003,002.69593,759
2025-12-153,108.003,150.003,102.003,140.003,000.78294,784
2025-12-123,072.003,102.003,066.003,100.002,962.56446,578
2025-12-113,082.003,082.003,038.003,066.002,930.06537,021
2025-12-103,066.003,084.003,048.003,068.002,931.98302,770
2025-12-093,086.003,118.003,070.003,070.002,933.89407,243
2025-12-083,074.003,094.003,050.003,072.002,935.80579,878
2025-12-053,116.003,142.003,114.003,116.002,977.85378,503
2025-12-043,116.003,146.003,112.003,122.002,983.581,135,613
2025-12-033,158.003,164.003,116.003,124.002,985.49577,072
2025-12-023,160.003,168.003,124.003,148.003,008.431,167,665
2025-12-013,160.003,166.003,135.123,166.003,025.63570,405
2025-11-283,186.003,186.003,158.003,172.003,031.36468,833
2025-11-273,192.003,208.003,170.003,182.003,040.92295,119
2025-11-263,138.003,206.003,122.003,186.003,044.74436,133
2025-11-253,140.003,140.003,108.483,130.002,991.23594,911
2025-11-243,136.003,168.003,126.003,144.003,004.612,291,173
2025-11-213,160.003,182.003,148.003,152.003,012.25941,128
2025-11-203,170.003,186.003,158.003,160.003,019.90822,041
2025-11-193,160.003,190.003,148.003,160.003,019.90445,241
2025-11-183,200.003,203.803,156.003,168.003,027.54540,628
2025-11-173,162.003,184.003,139.543,176.003,035.19412,854
2025-11-143,146.003,154.003,088.003,154.003,014.16574,088
2025-11-133,238.003,238.003,118.003,150.003,010.34702,467
2025-11-123,258.003,258.003,197.603,218.003,075.33515,461
2025-11-113,264.003,270.003,162.003,250.003,105.91565,854
2025-11-103,246.003,274.003,228.003,254.003,109.731,930,592
2025-11-073,220.003,260.003,192.003,244.003,100.17326,190
2025-11-063,240.003,240.003,190.683,216.003,073.41445,967
← NewerPage 4 of 22 · 1,265 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.