Admiral Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3,368.00 | 3,389.00 | 3,345.67 | 3,346.00 | 3,197.65 | 789,291 |
| 2026-05-05 | 3,459.00 | 3,476.00 | 3,316.00 | 3,350.00 | 3,201.47 | 759,973 |
| 2026-05-01 | 3,381.00 | 3,429.00 | 3,355.00 | 3,429.00 | 3,276.97 | 262,843 |
| 2026-04-30 | 3,426.00 | 3,449.00 | 3,378.00 | 3,378.00 | 3,228.23 | 991,109 |
| 2026-04-29 | 3,430.00 | 3,450.00 | 3,403.00 | 3,438.00 | 3,285.57 | 900,046 |
| 2026-04-28 | 3,411.00 | 3,425.00 | 3,370.00 | 3,419.00 | 3,267.41 | 2,300,471 |
| 2026-04-27 | 3,381.00 | 3,415.00 | 3,371.00 | 3,394.00 | 3,243.52 | 439,454 |
| 2026-04-24 | 3,401.00 | 3,420.99 | 3,388.00 | 3,389.00 | 3,238.74 | 355,836 |
← NewerPage 3 of 3 · 128 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.