Admiral Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3,202.00 | 3,254.00 | 3,202.00 | 3,242.00 | 3,098.26 | 491,935 |
| 2025-11-04 | 3,246.00 | 3,246.00 | 3,199.00 | 3,202.00 | 3,060.03 | 1,272,787 |
| 2025-11-03 | 3,270.00 | 3,282.00 | 3,238.00 | 3,256.00 | 3,111.64 | 261,564 |
| 2025-10-31 | 3,292.00 | 3,304.00 | 3,256.00 | 3,276.00 | 3,130.75 | 423,386 |
| 2025-10-30 | 3,272.00 | 3,330.00 | 3,252.00 | 3,298.00 | 3,151.78 | 1,101,644 |
| 2025-10-29 | 3,280.00 | 3,292.00 | 3,262.00 | 3,268.00 | 3,123.11 | 525,555 |
| 2025-10-28 | 3,302.00 | 3,310.00 | 3,254.00 | 3,292.00 | 3,146.04 | 813,086 |
| 2025-10-27 | 3,316.00 | 3,330.00 | 3,300.00 | 3,300.00 | 3,153.69 | 539,630 |
| 2025-10-24 | 3,310.00 | 3,328.00 | 3,288.00 | 3,324.00 | 3,176.63 | 268,997 |
| 2025-10-23 | 3,284.00 | 3,312.00 | 3,270.00 | 3,304.00 | 3,157.51 | 334,993 |
| 2025-10-22 | 3,276.00 | 3,318.00 | 3,248.00 | 3,296.00 | 3,149.87 | 735,618 |
| 2025-10-21 | 3,270.00 | 3,284.00 | 3,250.00 | 3,254.00 | 3,109.73 | 694,857 |
| 2025-10-20 | 3,238.00 | 3,266.00 | 3,214.00 | 3,244.00 | 3,100.17 | 981,322 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.7050 GBP |
| 2026-05-07 | 0.9000 GBP |
| 2025-09-04 | 1.1500 GBP |
| 2025-05-15 | 1.2100 GBP |
| 2024-09-05 | 0.7100 GBP |
| 2024-05-09 | 0.5200 GBP |
| 2023-09-07 | 0.5100 GBP |
| 2023-05-04 | 0.5200 GBP |
| 2022-09-01 | 1.0500 GBP |
| 2022-05-05 | 1.1800 GBP |
| 2021-09-02 | 1.6100 GBP |
| 2021-05-06 | 0.8600 GBP |
| 2020-09-03 | 0.9120 GBP |
| 2020-05-07 | 0.5630 GBP |
| 2019-09-05 | 0.6300 GBP |
| 2019-05-09 | 0.6600 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.