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
2025-08-123,378.003,398.003,346.003,356.003,102.54268,186
2025-08-113,362.003,390.003,362.003,370.003,115.49220,069
2025-08-083,404.003,406.003,344.003,350.003,097.00425,286
2025-08-073,436.003,446.003,380.003,412.003,154.32341,421
2025-08-063,450.003,460.003,414.003,434.003,174.651,572,835
2025-08-053,456.003,468.003,428.003,436.003,176.50366,202
2025-08-043,422.003,472.003,414.003,460.003,198.69341,471
2025-08-013,398.003,428.933,382.003,424.003,165.41399,290
2025-07-313,354.003,424.003,344.003,418.003,159.86438,180
2025-07-303,330.003,346.003,302.003,336.003,084.06278,954
2025-07-293,288.003,320.003,280.003,312.003,061.871,113,331
2025-07-283,350.003,350.003,294.003,304.003,054.47240,525
2025-07-253,336.003,344.003,292.873,342.003,089.60171,380
2025-07-243,338.003,348.003,309.003,316.003,065.57290,329
2025-07-233,344.003,358.003,326.003,326.003,074.81403,699
2025-07-223,336.003,350.003,246.003,322.003,071.11411,498
2025-07-213,296.003,346.003,296.003,346.003,093.30244,653
2025-07-183,330.003,334.003,292.003,326.003,074.81337,508
2025-07-173,278.003,314.003,252.003,314.003,063.72438,589
2025-07-163,234.003,292.003,234.003,280.003,032.28230,838
2025-07-153,292.003,298.003,256.003,256.003,010.10323,786
2025-07-143,250.003,284.003,246.003,284.003,035.98532,384
2025-07-113,240.003,278.003,232.003,270.003,023.04229,120
2025-07-103,294.003,294.003,218.003,238.002,993.46714,831
2025-07-093,330.003,336.003,240.003,280.003,032.28473,459
2025-07-083,344.003,350.003,300.003,308.003,058.17438,340
2025-07-073,360.003,376.003,342.003,350.003,097.00351,332
2025-07-043,332.003,364.003,324.003,348.003,095.15748,634
2025-07-033,304.003,340.003,298.003,336.003,084.06285,765
2025-07-023,326.003,372.003,264.003,308.003,058.17679,656
2025-07-013,270.003,286.003,250.003,262.003,015.64517,291
2025-06-303,268.003,290.003,262.003,270.003,023.04372,173
2025-06-273,286.003,296.003,248.003,258.003,011.95406,811
2025-06-263,320.003,328.003,262.643,290.003,041.53569,932
2025-06-253,320.003,342.003,312.003,318.003,067.41616,554
2025-06-243,400.003,406.003,306.003,316.003,065.57479,740
2025-06-233,410.003,418.703,356.003,364.003,109.94375,601
2025-06-203,412.003,464.003,398.003,430.003,170.964,575,129
2025-06-193,360.003,408.003,348.003,400.003,143.22422,829
2025-06-183,346.003,372.003,342.003,372.003,117.34582,432
2025-06-173,332.003,340.003,310.003,328.003,076.661,013,107
2025-06-163,302.003,342.003,286.003,336.003,084.06374,398
2025-06-133,274.003,300.173,268.003,300.003,050.77555,138
2025-06-123,296.003,310.003,282.003,300.003,050.77382,248
2025-06-113,288.003,324.003,270.003,324.003,072.96665,622
2025-06-103,308.003,316.003,284.003,292.003,043.38560,746
2025-06-093,340.003,346.003,284.003,300.003,050.77226,219
2025-06-063,354.003,362.003,316.003,334.003,082.21679,503
2025-06-053,316.003,366.003,306.003,356.003,102.54750,996
2025-06-043,330.003,346.003,312.303,324.003,072.96863,795
2025-06-033,390.003,392.803,326.003,334.003,082.21356,743
2025-06-023,348.003,388.003,346.003,374.003,119.19879,673
2025-05-303,368.003,408.003,349.873,350.003,097.001,675,418
2025-05-293,344.003,366.003,314.003,352.003,098.85262,366
2025-05-283,348.003,356.003,316.003,336.003,084.06607,033
2025-05-273,366.003,474.423,335.123,340.003,087.75659,735
2025-05-233,346.003,354.003,290.003,340.003,087.75984,378
2025-05-223,322.003,350.003,304.003,342.003,089.60680,077
2025-05-213,306.003,328.003,292.003,320.003,069.26394,746
2025-05-203,310.003,437.433,304.003,318.003,067.41597,454
← NewerPage 6 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.