1. Share Prices

  2. Admiral Group PLC (ADM)

3,436.00p-16.00 (-0.46%)05 Aug 2025, 17:04
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
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
Jun 27, 20253286.00p3296.00p3248.00p3258.00p406,825
Jun 26, 20253320.00p3328.00p3262.64p3290.00p556,349
Jun 25, 20253320.00p3342.00p3312.00p3318.00p616,568
Jun 24, 20253400.00p3406.00p3306.00p3316.00p479,949
Jun 23, 20253410.00p3418.70p3356.00p3364.00p375,617
Jun 20, 20253412.00p3464.00p3398.00p3430.00p4,575,136
Jun 19, 20253360.00p3408.00p3348.00p3400.00p422,835
Jun 18, 20253346.00p3372.00p3342.00p3372.00p582,444
Jun 17, 20253332.00p3340.00p3310.00p3328.00p1,013,113
Jun 16, 20253302.00p3342.00p3286.00p3336.00p374,624
Jun 13, 20253274.00p3300.16p3268.00p3300.00p554,890
Jun 12, 20253296.00p3310.00p3282.00p3300.00p382,255
Jun 11, 20253288.00p3324.00p3270.00p3324.00p665,633
Jun 10, 20253308.00p3316.00p3284.00p3292.00p560,756
Jun 9, 20253340.00p3346.00p3284.00p3300.00p226,236
Jun 6, 20253354.00p3362.00p3316.00p3334.00p679,517
Jun 5, 20253316.00p3366.00p3306.00p3356.00p751,010
Jun 4, 20253330.00p3346.00p3312.30p3324.00p863,806
Jun 3, 20253390.00p3392.80p3326.00p3334.00p356,754
Jun 2, 20253348.00p3388.00p3346.00p3374.00p879,692
May 30, 20253368.00p3408.00p3349.87p3350.00p1,675,429
May 29, 20253344.00p3366.00p3314.00p3352.00p262,374
May 28, 20253348.00p3356.00p3316.00p3336.00p607,045
May 27, 20253366.00p3474.42p3335.12p3340.00p659,755
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,295.0012.22
Oxford Nanopore Technologies PLC212.607.16
Close Brothers Group PLC525.506.94
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.00-16.67
Raspberry Pi Holdings PLC399.00-5.14
Senior PLC180.20-3.74
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Ocado Group PLC339.90-2.64