1. Share Prices

  2. Admiral Group PLC (ADM)

3,116.00p-6.00 (-0.19%)05 Dec 2025, 16:49
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
Dec 5, 20253116.00p3142.00p3114.00p3116.00p378,516
Dec 4, 20253116.00p3146.00p3112.00p3122.00p1,135,676
Dec 3, 20253158.00p3164.00p3116.00p3124.00p577,089
Dec 2, 20253160.00p3168.00p3124.00p3148.00p1,167,678
Dec 1, 20253160.00p3166.00p3135.12p3166.00p570,657
Nov 28, 20253186.00p3186.00p3158.00p3172.00p468,856
Nov 27, 20253192.00p3208.00p3170.00p3182.00p295,129
Nov 26, 20253138.00p3206.00p3122.00p3186.00p436,116
Nov 25, 20253140.00p3140.00p3108.48p3130.00p594,443
Nov 24, 20253136.00p3168.00p3126.00p3144.00p2,291,062
Nov 21, 20253160.00p3182.00p3148.00p3152.00p941,152
Nov 20, 20253170.00p3186.00p3158.00p3160.00p822,055
Nov 19, 20253160.00p3190.00p3148.00p3160.00p445,260
Nov 18, 20253200.00p3203.80p3156.00p3168.00p540,644
Nov 17, 20253162.00p3184.00p3139.54p3176.00p412,897
Nov 14, 20253146.00p3154.00p3088.00p3154.00p574,108
Nov 13, 20253238.00p3238.00p3118.00p3150.00p702,476
Nov 12, 20253258.00p3258.00p3197.60p3218.00p515,477
Nov 11, 20253264.00p3270.00p3162.00p3250.00p565,873
Nov 10, 20253246.00p3274.00p3228.00p3254.00p1,930,624
Nov 7, 20253220.00p3260.00p3192.00p3244.00p326,205
Nov 6, 20253240.00p3240.00p3190.68p3216.00p446,103
Nov 5, 20253202.00p3254.00p3202.00p3242.00p491,956
Nov 4, 20253246.00p3246.00p3199.00p3202.00p1,272,807
Nov 3, 20253270.00p3282.00p3238.00p3256.00p261,609
Oct 31, 20253292.00p3304.00p3256.00p3276.00p423,397
Oct 30, 20253272.00p3330.00p3252.00p3298.00p1,101,669
Oct 29, 20253280.00p3292.00p3262.00p3268.00p525,573
Oct 28, 20253302.00p3310.00p3254.00p3292.00p765,684
Oct 27, 20253316.00p3330.00p3300.00p3300.00p539,675
Oct 24, 20253310.00p3328.00p3288.00p3324.00p269,024
Oct 23, 20253284.00p3312.00p3270.00p3304.00p335,010
Oct 22, 20253276.00p3318.00p3248.00p3296.00p735,646
Oct 21, 20253270.00p3284.00p3250.00p3254.00p694,899
Oct 20, 20253238.00p3266.00p3214.00p3244.00p981,387
Oct 17, 20253222.00p3262.00p3208.00p3256.00p473,160
Oct 16, 20253320.00p3322.00p3192.00p3248.00p879,503
Oct 15, 20253376.00p3386.00p3326.00p3328.00p469,946
Oct 14, 20253340.00p3386.00p3336.00p3370.00p529,620
Oct 13, 20253390.00p3404.00p3330.00p3350.00p534,570
Oct 10, 20253338.00p3396.00p3332.00p3388.00p805,846
Oct 9, 20253318.00p3342.00p3302.00p3330.00p984,400
Oct 8, 20253326.00p3331.76p3276.00p3312.00p1,313,874
Oct 7, 20253330.00p3348.00p3310.00p3314.00p992,804
Oct 6, 20253262.00p3330.00p3246.72p3330.00p1,382,275
Oct 3, 20253344.00p3350.00p3248.00p3268.00p636,315
Oct 2, 20253376.00p3378.00p3316.00p3332.00p539,097
Oct 1, 20253330.00p3376.00p3328.00p3376.00p377,155
Sep 30, 20253338.00p3364.00p3296.00p3352.00p604,510
Sep 29, 20253238.00p3330.00p3224.00p3314.00p665,461
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.