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
2025-05-193,286.003,308.003,270.003,300.003,050.77491,419
2025-05-163,280.003,312.003,258.003,306.003,056.32491,847
2025-05-153,206.003,270.003,168.003,266.003,019.34881,937
2025-05-143,318.003,346.003,306.003,336.002,972.19606,602
2025-05-133,278.003,334.003,274.853,318.002,956.16461,026
2025-05-123,360.003,366.003,264.003,290.002,931.21477,580
2025-05-093,330.003,350.003,320.003,350.002,984.67792,965
2025-05-083,386.003,404.003,330.003,330.002,966.85624,536
2025-05-073,340.003,382.003,326.003,382.003,013.18764,034
2025-05-063,294.003,349.863,280.003,328.002,965.07551,920
2025-05-023,266.003,286.003,226.493,258.002,902.70483,185
2025-05-013,250.003,274.003,228.003,254.002,899.14196,837
2025-04-303,256.003,284.003,244.003,258.002,902.701,227,725
2025-04-293,266.003,270.003,226.003,260.002,904.48446,672
2025-04-283,224.003,242.003,212.003,230.002,877.75345,668
2025-04-253,214.003,240.003,194.003,208.002,858.15397,383
2025-04-243,216.003,250.003,194.003,208.002,858.15477,114
2025-04-233,238.003,258.003,164.003,206.002,856.37625,574
2025-04-223,202.003,256.003,202.003,230.002,877.75904,024
2025-04-173,248.003,248.403,154.003,202.002,852.81764,192
2025-04-163,192.003,258.003,186.003,258.002,902.701,287,398
2025-04-153,134.003,182.003,128.003,180.002,833.21450,304
2025-04-143,088.003,146.003,080.003,130.002,788.66597,508
2025-04-113,036.003,098.003,014.003,080.002,744.11709,166
2025-04-103,010.003,074.002,990.003,020.002,690.651,029,661
2025-04-092,904.002,966.002,864.002,950.002,628.291,147,569
2025-04-082,856.002,944.002,840.002,938.002,617.601,410,142
2025-04-072,868.002,948.002,762.002,844.002,533.851,306,931
2025-04-042,980.002,990.002,892.262,906.002,589.091,081,611
2025-04-032,928.002,974.002,914.002,960.002,637.20740,113
2025-04-022,894.002,928.002,866.002,928.002,608.69719,554
2025-04-012,868.002,912.002,862.012,900.002,583.74419,047
2025-03-312,825.002,850.002,814.542,850.002,539.191,012,201
2025-03-282,819.002,838.002,800.852,835.002,525.83291,240
2025-03-272,809.002,818.002,778.002,818.002,510.68430,204
2025-03-262,894.002,903.002,781.002,818.002,510.68504,285
2025-03-252,935.002,954.002,892.002,892.002,576.61994,274
2025-03-242,937.002,957.652,922.002,925.002,606.02381,079
2025-03-212,923.002,952.002,915.002,935.002,614.921,589,718
2025-03-202,990.002,990.002,934.002,940.002,619.38469,573
2025-03-192,995.003,008.002,960.002,973.002,648.78525,714
2025-03-183,036.003,036.002,993.003,010.002,681.75327,502
2025-03-173,031.003,041.003,016.213,034.002,703.13386,722
2025-03-142,997.003,030.742,985.023,022.002,692.441,014,971
2025-03-133,000.003,012.002,976.282,989.002,663.04377,389
2025-03-123,009.003,010.602,958.003,000.002,672.84603,618
2025-03-113,030.003,049.002,991.002,996.002,669.271,001,226
2025-03-103,000.003,040.002,997.003,031.002,700.46518,971
2025-03-073,029.003,055.002,992.002,992.002,665.71565,290
2025-03-063,117.003,174.002,901.003,046.002,713.821,080,563
2025-03-052,907.002,938.002,899.002,901.002,584.63649,124
2025-03-042,900.002,917.002,875.002,891.002,575.72445,544
2025-03-032,871.002,908.002,862.002,908.002,590.87306,418
2025-02-282,858.002,881.002,855.002,875.002,561.47643,145
2025-02-272,874.002,880.002,851.002,878.002,564.14251,480
2025-02-262,829.002,889.002,828.002,883.002,568.60269,360
2025-02-252,789.002,844.002,787.002,829.002,520.48370,779
2025-02-242,809.002,816.002,792.002,805.002,499.10438,836
2025-02-212,771.002,800.002,766.002,800.002,494.65437,943
2025-02-202,826.002,829.002,756.002,774.002,471.48298,216
← NewerPage 7 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.