Admiral Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3,880.00 | 3,898.00 | 3,808.00 | 3,850.00 | 3,850.00 | 292,204 |
| 2026-10-22 | 3,774.00 | 3,880.00 | 3,762.00 | 3,876.00 | 3,876.00 | 878,236 |
| 2026-10-21 | 3,750.00 | 3,816.00 | 3,744.00 | 3,778.00 | 3,778.00 | 325,530 |
| 2026-10-20 | 3,766.00 | 3,786.00 | 3,688.00 | 3,746.00 | 3,746.00 | 335,443 |
| 2026-10-19 | 3,776.00 | 3,802.00 | 3,746.00 | 3,758.00 | 3,758.00 | 463,413 |
| 2026-10-16 | 3,734.00 | 3,800.00 | 3,732.79 | 3,784.00 | 3,784.00 | 361,498 |
| 2026-10-15 | 3,700.00 | 3,778.00 | 3,679.34 | 3,750.00 | 3,750.00 | 1,419,354 |
| 2026-10-14 | 3,710.00 | 3,726.00 | 3,632.00 | 3,654.00 | 3,654.00 | 609,474 |
| 2026-10-13 | 3,694.00 | 3,750.00 | 3,671.80 | 3,750.00 | 3,750.00 | 402,397 |
| 2026-10-12 | 3,620.00 | 3,696.00 | 3,620.00 | 3,670.00 | 3,670.00 | 301,201 |
| 2026-10-09 | 3,636.00 | 3,668.00 | 3,616.00 | 3,624.00 | 3,624.00 | 411,927 |
| 2026-10-08 | 3,634.00 | 3,670.00 | 3,622.00 | 3,624.00 | 3,624.00 | 671,224 |
| 2026-10-07 | 3,642.00 | 3,670.00 | 3,628.00 | 3,634.00 | 3,634.00 | 1,748,985 |
| 2026-10-06 | 3,592.00 | 3,658.15 | 3,588.00 | 3,650.00 | 3,650.00 | 386,053 |
| 2026-10-05 | 3,610.00 | 3,636.00 | 3,574.00 | 3,574.00 | 3,574.00 | 350,623 |
| 2026-10-02 | 3,598.00 | 3,634.00 | 3,572.00 | 3,588.00 | 3,588.00 | 741,671 |
| 2026-10-01 | 3,612.00 | 3,616.38 | 3,550.00 | 3,586.00 | 3,586.00 | 2,017,774 |
| 2026-09-30 | 3,624.00 | 3,690.00 | 3,616.00 | 3,616.00 | 3,616.00 | 1,997,547 |
| 2026-09-29 | 3,670.00 | 3,678.00 | 3,608.00 | 3,626.00 | 3,626.00 | 1,841,148 |
| 2026-09-28 | 3,624.00 | 3,712.00 | 3,574.00 | 3,674.00 | 3,674.00 | 425,849 |
| 2026-09-25 | 3,650.00 | 3,656.00 | 3,578.00 | 3,618.00 | 3,618.00 | 701,608 |
| 2026-09-24 | 3,664.00 | 3,692.00 | 3,640.00 | 3,640.00 | 3,640.00 | 648,735 |
| 2026-09-23 | 3,714.00 | 3,740.00 | 3,670.00 | 3,672.00 | 3,672.00 | 659,266 |
Page 1 of 1 · 23 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.