Admiral Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 3,033.00 | 3,056.90 | 3,024.00 | 3,047.00 | 2,251.29 | 255,741 |
| 2021-10-25 | 3,034.00 | 3,059.00 | 3,007.00 | 3,032.00 | 2,240.20 | 345,735 |
| 2021-10-22 | 3,048.00 | 3,049.00 | 3,022.00 | 3,033.00 | 2,240.94 | 268,371 |
| 2021-10-21 | 3,001.00 | 3,038.00 | 2,993.38 | 3,038.00 | 2,244.64 | 701,156 |
| 2021-10-20 | 3,008.00 | 3,018.00 | 2,988.00 | 3,010.00 | 2,223.95 | 964,028 |
| 2021-10-19 | 2,993.00 | 3,021.00 | 2,978.00 | 3,009.00 | 2,223.21 | 264,917 |
| 2021-10-18 | 2,990.00 | 3,000.00 | 2,970.00 | 2,986.00 | 2,206.22 | 341,507 |
| 2021-10-15 | 2,993.00 | 3,001.00 | 2,967.00 | 3,001.00 | 2,217.30 | 352,321 |
| 2021-10-14 | 3,008.00 | 3,012.00 | 2,952.00 | 2,976.00 | 2,198.83 | 912,107 |
← NewerPage 22 of 22 · 1,269 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.