1. Share Prices

  2. Admiral Group PLC (ADM)

3,268.00p-40.00 (-1.21%)09 Sep 2025, 15:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Admiral Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 20253344.00p3440.00p3296.00p3308.00p1,383,719
Sep 5, 20253414.00p3442.00p3308.85p3342.00p622,390
Sep 4, 20253434.00p3454.00p3386.00p3444.00p328,788
Sep 3, 20253548.00p3562.00p3480.00p3524.00p771,421
Sep 2, 20253606.00p3628.00p3564.00p3566.00p935,256
Sep 1, 20253622.00p3642.70p3590.00p3604.00p456,643
Aug 29, 20253620.00p3636.00p3610.00p3626.00p365,633
Aug 28, 20253656.00p3662.00p3580.00p3612.00p749,232
Aug 27, 20253624.00p3652.00p3600.23p3646.00p704,375
Aug 26, 20253590.00p3644.00p3590.00p3634.00p1,231,409
Aug 22, 20253672.00p3678.00p3624.00p3656.00p357,933
Aug 21, 20253672.00p3686.00p3650.00p3678.00p317,939
Aug 20, 20253604.00p3678.00p3592.00p3662.00p364,146
Aug 19, 20253586.00p3594.00p3552.00p3590.00p558,750
Aug 18, 20253566.00p3596.00p3544.00p3576.00p379,005
Aug 15, 20253618.00p3634.97p3550.00p3566.00p986,675
Aug 14, 20253450.00p3632.00p3300.00p3592.00p1,230,946
Aug 13, 20253348.00p3370.00p3320.00p3368.00p550,496
Aug 12, 20253378.00p3398.00p3346.00p3356.00p268,197
Aug 11, 20253362.00p3390.00p3362.00p3370.00p220,083
Aug 8, 20253404.00p3406.00p3344.00p3350.00p425,301
Aug 7, 20253436.00p3446.00p3380.00p3412.00p341,437
Aug 6, 20253450.00p3460.00p3414.00p3434.00p1,572,841
Aug 5, 20253456.00p3468.00p3428.00p3436.00p366,218
Aug 4, 20253422.00p3472.00p3414.00p3460.00p341,488
Aug 1, 20253398.00p3428.93p3382.00p3424.00p399,311
Jul 31, 20253354.00p3424.00p3344.00p3418.00p438,192
Jul 30, 20253330.00p3346.00p3302.00p3336.00p278,962
Jul 29, 20253288.00p3320.00p3280.00p3312.00p1,113,342
Jul 28, 20253350.00p3350.00p3294.00p3304.00p240,546
Jul 25, 20253336.00p3344.00p3292.87p3342.00p171,388
Jul 24, 20253338.00p3348.00p3309.00p3316.00p290,343
Jul 23, 20253344.00p3358.00p3326.00p3326.00p403,702
Jul 22, 20253336.00p3350.00p3246.00p3322.00p411,513
Jul 21, 20253310.00p3346.00p3296.00p3346.00p244,668
Jul 18, 20253330.00p3334.00p3292.00p3326.00p337,519
Jul 17, 20253278.00p3314.00p3252.00p3314.00p438,598
Jul 16, 20253234.00p3292.00p3234.00p3280.00p230,842
Jul 15, 20253292.00p3298.00p3256.00p3256.00p323,801
Jul 14, 20253250.00p3284.00p3246.00p3284.00p532,403
Jul 11, 20253240.00p3278.00p3232.00p3270.00p229,133
Jul 10, 20253294.00p3294.00p3218.00p3238.00p714,846
Jul 9, 20253330.00p3336.00p3240.00p3280.00p473,471
Jul 8, 20253344.00p3350.00p3300.00p3308.00p390,885
Jul 7, 20253360.00p3376.00p3342.00p3350.00p351,355
Jul 4, 20253332.00p3364.00p3324.00p3348.00p748,647
Jul 3, 20253304.00p3340.00p3298.00p3336.00p285,771
Jul 2, 20253326.00p3372.00p3264.00p3308.00p679,623
Jul 1, 20253270.00p3286.00p3250.00p3262.00p517,305
Jun 30, 20253268.00p3290.00p3262.00p3270.00p372,187
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,478.008.54
Glencore PLC301.905.38
Diversified Energy Company PLC1,160.004.98
Goodwin PLC11,035.004.10
Lion Finance Group PLC7,565.003.99
Coca-Cola Europacific Partners PLC6,780.003.04

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,114.98-10.15
Burberry Group PLC1,174.00-7.70
Rhi Magnesita N.V.2,100.00-4.98
Vistry Group PLC603.40-4.68
Gamma Communications PLC1,022.68-3.88
Genuit Group PLC335.50-3.17