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
2024-11-222,441.002,465.002,437.002,450.002,182.82605,021
2024-11-212,405.002,436.002,392.002,431.002,165.89349,296
2024-11-202,496.002,505.002,383.002,403.002,140.94544,731
2024-11-192,538.002,548.002,499.002,504.002,230.93431,752
2024-11-182,527.002,536.002,504.002,533.002,256.76883,520
2024-11-152,522.002,525.002,508.002,522.002,246.96495,666
2024-11-142,505.002,529.002,487.002,524.002,248.75647,222
2024-11-132,477.002,510.002,469.002,510.002,236.27375,542
2024-11-122,512.002,534.002,458.002,472.002,202.42478,374
2024-11-112,516.002,546.002,514.002,528.002,252.31163,183
2024-11-082,528.002,532.002,496.002,515.002,240.73231,187
2024-11-072,538.002,540.002,497.002,521.002,246.07512,975
2024-11-062,550.002,595.002,520.002,524.002,248.75347,638
2024-11-052,545.002,561.002,527.002,543.002,265.672,096,202
2024-11-042,555.002,579.002,551.002,553.002,274.58328,362
2024-11-012,558.002,580.002,550.002,563.002,283.49263,325
2024-10-312,571.002,577.002,540.562,564.002,284.38323,068
2024-10-302,591.002,657.002,575.002,596.002,312.89682,733
2024-10-292,599.002,607.002,517.902,571.002,290.621,388,776
2024-10-282,578.002,600.602,571.922,593.002,310.22259,862
2024-10-252,605.002,622.002,572.002,572.002,291.51501,482
2024-10-242,630.002,635.002,608.002,610.002,325.37522,679
2024-10-232,640.002,648.002,603.002,626.002,339.62647,194
2024-10-222,677.002,678.002,617.002,645.002,356.55734,317
2024-10-212,745.002,748.572,698.002,698.002,403.77203,069
2024-10-182,748.002,759.002,739.372,746.002,446.54272,145
2024-10-172,724.002,756.022,706.002,756.002,455.45658,765
2024-10-162,743.002,744.002,654.002,714.002,418.03510,851
2024-10-152,753.002,776.002,752.102,776.002,473.26414,726
2024-10-142,738.002,747.002,727.002,747.002,447.43242,601
2024-10-112,747.002,750.002,722.002,739.002,440.30469,484
2024-10-102,735.002,761.202,724.002,736.002,437.63955,614
2024-10-092,749.002,753.192,724.002,746.002,446.54254,128
2024-10-082,756.002,761.002,730.202,736.002,437.63865,741
2024-10-072,824.002,824.002,762.012,767.002,465.25614,773
2024-10-042,796.002,821.002,781.002,804.002,498.21413,140
2024-10-032,804.002,819.002,792.002,803.002,497.32299,022
2024-10-022,770.002,798.002,756.002,798.002,492.87405,027
2024-10-012,790.002,792.002,748.002,782.002,478.61421,700
2024-09-302,803.002,812.002,783.002,784.002,480.39464,458
2024-09-272,810.002,810.002,789.002,808.002,501.77355,706
2024-09-262,799.002,811.002,777.002,800.002,494.65438,776
2024-09-252,760.002,811.502,749.942,786.002,482.17331,998
2024-09-242,846.002,846.002,777.002,784.002,480.39754,716
2024-09-232,820.002,847.002,798.352,821.002,513.36948,873
2024-09-202,878.002,897.002,805.002,825.002,516.921,462,515
2024-09-192,898.002,898.002,857.002,893.002,577.50550,577
2024-09-182,872.002,883.002,841.002,871.002,557.90983,129
2024-09-172,919.002,924.002,879.002,879.002,565.03680,370
2024-09-162,896.002,903.002,883.002,890.002,574.83419,228
2024-09-132,881.002,900.002,870.002,897.002,581.07597,727
2024-09-122,870.002,884.002,855.002,875.002,561.47614,587
2024-09-112,851.002,867.002,813.002,852.002,540.982,663,142
2024-09-102,823.002,865.002,815.002,845.002,534.741,405,516
2024-09-092,811.002,838.002,793.002,838.002,528.50551,682
2024-09-062,807.002,829.002,785.002,792.002,487.52332,049
2024-09-052,841.002,880.862,814.002,814.002,507.12456,007
2024-09-042,885.002,931.002,885.002,931.002,548.10748,898
2024-09-032,906.002,920.002,888.002,917.002,535.93619,963
2024-09-022,921.002,930.002,894.002,906.002,526.37382,367
← NewerPage 9 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.