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
2025-02-192,866.002,870.002,805.002,819.002,511.57372,654
2025-02-182,859.002,879.002,845.002,862.002,549.89336,570
2025-02-172,801.002,859.002,796.002,859.002,547.21283,673
2025-02-142,836.002,843.992,799.002,813.002,506.23217,913
2025-02-132,810.002,831.002,793.002,831.002,522.27507,543
2025-02-122,787.002,812.002,785.002,797.002,491.97948,136
2025-02-112,794.002,808.002,783.002,798.002,492.87277,477
2025-02-102,769.002,819.002,769.002,795.002,490.19809,226
2025-02-072,777.002,785.002,767.002,771.002,468.811,444,440
2025-02-062,758.002,789.002,736.002,779.002,475.94481,909
2025-02-052,695.002,746.002,685.002,746.002,446.54696,279
2025-02-042,718.002,728.002,675.002,710.002,414.46415,358
2025-02-032,693.002,731.002,684.002,727.002,429.61299,973
2025-01-312,668.002,703.002,666.002,703.002,408.23397,578
2025-01-302,753.002,763.002,707.002,707.002,411.79441,059
2025-01-292,654.002,756.002,650.002,754.002,453.66535,957
2025-01-282,650.002,674.002,642.992,657.002,367.24235,979
2025-01-272,656.002,673.002,636.002,647.002,358.33530,551
2025-01-242,679.002,684.002,627.002,640.002,352.10450,242
2025-01-232,672.002,680.002,658.002,678.002,385.95395,776
2025-01-222,660.002,690.002,658.002,665.002,374.37258,649
2025-01-212,619.002,661.002,612.252,661.002,370.81286,172
2025-01-202,641.002,649.002,615.002,615.002,329.82412,924
2025-01-172,642.002,669.002,636.002,644.002,355.66346,279
2025-01-162,608.002,639.002,589.002,630.002,343.19479,471
2025-01-152,537.002,606.002,535.002,600.002,316.46373,414
2025-01-142,532.002,539.002,508.002,524.002,248.75259,164
2025-01-132,520.002,530.002,493.002,524.002,248.75502,383
2025-01-102,570.002,575.002,519.002,528.002,252.31303,557
2025-01-092,552.002,582.002,486.002,572.002,291.51691,507
2025-01-082,641.002,655.002,597.902,610.002,325.37363,667
2025-01-072,648.002,666.002,620.002,641.002,352.99366,984
2025-01-062,667.002,673.002,624.002,650.002,361.01371,724
2025-01-032,661.002,676.002,652.002,669.002,377.93159,397
2025-01-022,643.002,680.002,633.002,675.002,383.28810,190
2024-12-312,611.002,644.002,611.002,644.002,355.6674,692
2024-12-302,610.002,623.002,601.002,620.002,334.28163,686
2024-12-272,623.002,623.002,600.002,618.002,332.49184,071
2024-12-242,629.002,647.002,614.002,624.002,337.8456,679
2024-12-232,593.002,619.002,585.002,619.002,333.39292,066
2024-12-202,596.002,611.002,568.002,597.002,313.79956,989
2024-12-192,595.002,618.002,576.002,614.002,328.93479,993
2024-12-182,616.002,630.002,603.002,609.002,324.48387,585
2024-12-172,615.002,628.002,600.002,607.002,322.69919,708
2024-12-162,658.002,665.452,632.002,632.002,344.97241,914
2024-12-132,634.002,654.002,626.002,647.002,358.33302,165
2024-12-122,667.002,674.002,624.002,628.002,341.40618,859
2024-12-112,647.002,667.002,632.002,659.002,369.02301,543
2024-12-102,677.002,696.002,664.002,664.002,373.48312,177
2024-12-092,721.002,728.002,683.002,692.002,398.42334,808
2024-12-062,714.002,725.002,697.902,720.002,423.37332,556
2024-12-052,678.002,725.002,632.002,715.002,418.92804,062
2024-12-042,620.002,629.002,580.002,624.002,337.84597,636
2024-12-032,608.002,631.002,601.002,620.002,334.28686,487
2024-12-022,597.002,609.002,556.002,608.002,323.59424,041
2024-11-292,533.002,578.002,529.902,563.002,283.49424,814
2024-11-282,499.002,562.002,490.002,539.002,262.11395,760
2024-11-272,453.002,477.002,441.002,464.002,195.29364,960
2024-11-262,474.002,480.002,440.002,449.002,181.93436,646
2024-11-252,455.002,474.002,444.002,467.002,197.96943,931
← NewerPage 8 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.