See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← ADM.LSE stock page

Admiral Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-113,264.003,270.003,162.003,250.003,105.91565,854
2025-11-103,246.003,274.003,228.003,254.003,109.731,930,592
2025-11-073,220.003,260.003,192.003,244.003,100.17326,190
2025-11-063,240.003,240.003,190.683,216.003,073.41445,967
2025-11-053,202.003,254.003,202.003,242.003,098.26491,935
2025-11-043,246.003,246.003,199.003,202.003,060.031,272,787
2025-11-033,270.003,282.003,238.003,256.003,111.64261,564
2025-10-313,292.003,304.003,256.003,276.003,130.75423,386
2025-10-303,272.003,330.003,252.003,298.003,151.781,101,644
2025-10-293,280.003,292.003,262.003,268.003,123.11525,555
2025-10-283,302.003,310.003,254.003,292.003,146.04813,086
2025-10-273,316.003,330.003,300.003,300.003,153.69539,630
2025-10-243,310.003,328.003,288.003,324.003,176.63268,997
2025-10-233,284.003,312.003,270.003,304.003,157.51334,993
2025-10-223,276.003,318.003,248.003,296.003,149.87735,618
2025-10-213,270.003,284.003,250.003,254.003,109.73694,857
2025-10-203,238.003,266.003,214.003,244.003,100.17981,322
2025-10-173,222.003,262.003,208.003,256.003,111.64473,128
2025-10-163,320.003,322.003,192.003,248.003,104.00879,478
2025-10-153,376.003,386.003,326.003,328.003,180.45469,935
2025-10-143,340.003,386.003,336.003,370.003,220.59529,603
2025-10-133,390.003,404.003,330.003,350.003,201.47534,546
2025-10-103,338.003,396.003,332.003,388.003,237.79805,828
2025-10-093,318.003,342.003,302.003,330.003,182.36984,382
2025-10-083,326.003,331.763,276.003,312.003,165.161,313,862
2025-10-073,330.003,348.003,310.003,314.003,167.07992,792
2025-10-063,262.003,330.003,246.723,330.003,182.361,382,243
2025-10-033,344.003,350.003,248.003,268.003,123.11636,242
2025-10-023,376.003,378.003,316.003,332.003,184.27539,082
2025-10-013,330.003,376.003,328.003,376.003,226.32377,138
2025-09-303,338.003,364.003,296.003,352.003,203.38604,493
2025-09-293,238.003,330.003,224.003,314.003,167.07665,434
2025-09-263,206.003,220.003,174.403,198.003,056.21589,743
2025-09-253,174.003,198.003,154.003,182.003,040.921,564,877
2025-09-243,234.003,238.003,182.003,192.003,050.48854,245
2025-09-233,304.003,304.003,230.003,230.003,086.791,084,542
2025-09-223,312.003,312.003,256.003,290.003,144.13279,363
2025-09-193,326.003,332.003,282.003,312.003,165.161,526,146
2025-09-183,354.003,354.003,280.003,316.003,168.98318,721
2025-09-173,308.003,390.003,302.003,354.003,205.30797,543
2025-09-163,318.003,327.953,286.123,300.003,153.69473,550
2025-09-153,324.003,338.003,302.003,322.003,174.71229,582
2025-09-123,318.003,334.003,306.003,308.003,161.34253,618
2025-09-113,312.003,332.003,296.003,304.003,157.51415,260
2025-09-103,296.003,344.443,286.003,302.003,155.60461,018
2025-09-093,320.003,322.003,252.003,290.003,144.13566,566
2025-09-083,344.003,440.003,296.003,308.003,161.341,386,069
2025-09-053,414.003,442.003,308.853,342.003,193.83622,373
2025-09-043,434.003,454.003,386.003,444.003,291.31328,772
2025-09-033,548.003,562.003,480.003,524.003,257.86771,385
2025-09-023,606.003,628.003,564.003,566.003,296.69935,243
2025-09-013,622.003,642.703,590.003,604.003,331.82456,575
2025-08-293,620.003,636.003,610.003,626.003,352.15365,553
2025-08-283,656.003,662.003,580.003,612.003,339.21749,218
2025-08-273,624.003,652.003,600.233,646.003,370.64400,355
2025-08-263,590.003,644.003,590.003,634.003,359.551,231,378
2025-08-223,672.003,678.003,624.003,656.003,379.89357,923
2025-08-213,672.003,686.003,650.003,678.003,400.23317,931
2025-08-203,604.003,678.003,592.003,662.003,385.43364,136
2025-08-193,586.003,594.003,552.003,590.003,318.87558,742
← NewerPage 5 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.