1. Share Prices

  2. Admiral Group PLC (ADM)

3,270.00p+12.00 (+0.37%)30 Jun 2025, 16:40
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
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
May 23, 20253346.00p3354.00p3290.00p3340.00p984,386
May 22, 20253322.00p3350.00p3304.00p3342.00p680,081
May 21, 20253306.00p3328.00p3292.00p3320.00p394,757
May 20, 20253310.00p3437.43p3304.00p3318.00p597,464
May 19, 20253286.00p3308.00p3270.00p3300.00p491,436
May 16, 20253280.00p3312.00p3258.00p3306.00p491,864
May 15, 20253206.00p3270.00p3168.00p3266.00p881,948
May 14, 20253318.00p3346.00p3306.00p3336.00p606,611
May 13, 20253278.00p3334.00p3274.85p3318.00p461,033
May 12, 20253360.00p3366.00p3264.00p3290.00p477,591
May 9, 20253330.00p3350.00p3320.00p3350.00p792,981
May 8, 20253386.00p3404.00p3330.00p3330.00p624,544
May 7, 20253340.00p3382.00p3326.00p3382.00p764,048
May 6, 20253294.00p3349.86p3280.00p3328.00p551,936
May 2, 20253266.00p3286.00p3226.49p3258.00p483,195
May 1, 20253250.00p3274.00p3228.00p3254.00p196,850
Apr 30, 20253256.00p3284.00p3244.00p3258.00p1,227,731
Apr 29, 20253266.00p3270.00p3226.00p3260.00p446,683
Apr 28, 20253224.00p3242.00p3212.00p3230.00p345,682
Apr 25, 20253214.00p3240.00p3194.00p3208.00p397,396
Apr 24, 20253216.00p3250.00p3194.00p3208.00p477,112
Apr 23, 20253238.00p3258.00p3164.00p3206.00p625,583
Apr 22, 20253202.00p3256.00p3202.00p3230.00p904,044
Apr 17, 20253248.00p3248.40p3154.00p3202.00p764,203
Apr 16, 20253192.00p3258.00p3186.00p3258.00p1,287,406
Apr 15, 20253134.00p3182.00p3128.00p3180.00p450,081
123456
Showing 1 to 50 of 252

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:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC57.004.97
Foresight Group Holdings Limited443.504.60
W.A.G Payment Solutions PLC87.404.05
Integrafin Holdings PLC328.502.98
Drax Group PLC695.002.96
Burberry Group PLC1,184.002.96

Fallers

CompanyPrice% Chg
Wh Smith PLC1,059.47-6.16
Pantheon Infrastructure PLC100.50-4.29
Molten Ventures PLC319.60-4.14
Crest Nicholson Holdings PLC186.70-4.11
Intermediate Capital Group PLC1,936.00-3.78
Prs Reit (The) PLC108.20-3.74
June
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
June
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00