InvestSMART

Admiral Group PLC (LON: ADM) - Share Price

Current share price for ADM : 3,816.000p 20 (0.52%)+

Currency: GBX (p)

Admiral Group PLC's current share price is 3,816.00p. This constitutes a share price movement of -5.17% when compared to its closing share price of 4,024.00p seven days ago. Relative to today's opening stock price, the ADM stock price is down 20 or -0.52%.

ADM Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 3,218.00p 4,128.00p 2,624.00p 3,816.00p 878,112 598 (18.58%)
Last Year (2025) 2,643.00p 3,686.00p 2,486.00p 3,176.00p 627,292 533 (20.17%)
This Financial Year (FY2027) 3,560.00p 4,128.00p 3,428.00p 3,816.00p 653,850 256 (7.19%)
Last Financial Year (FY2026) 3,270.00p 3,686.00p 2,624.00p 3,560.00p 786,559 290 (8.87%)

ADM Share Price History

Date Open High Low Close Volume Daily Movement
4 Sep 2026 3,826.00p 3,854.00p 3,806.00p 3,816.00p 811,943 -10 (-0.26%)
3 Sep 2026 3,858.00p 3,904.00p 3,800.00p 3,836.00p 762,903 -22 (-0.57%)
2 Sep 2026 3,938.00p 4,018.00p 3,926.00p 3,934.00p 1,134,931 -4 (-0.10%)
1 Sep 2026 3,992.00p 4,044.00p 3,922.00p 3,936.00p 1,007,662 -56 (-1.40%)
28 Aug 2026 4,104.00p 4,126.00p 4,014.00p 4,024.00p 1,816,540 -80 (-1.95%)
27 Aug 2026 4,060.00p 4,106.00p 4,052.00p 4,076.00p 1,136,794 16 (0.39%)
26 Aug 2026 4,074.00p 4,128.00p 4,060.00p 4,128.00p 727,246 54 (1.33%)
25 Aug 2026 3,980.00p 4,076.00p 3,978.00p 4,072.00p 1,397,096 92 (2.31%)
24 Aug 2026 3,968.00p 4,000.00p 3,958.00p 4,000.00p 545,212 32 (0.81%)
21 Aug 2026 3,932.00p 3,988.00p 3,926.00p 3,976.00p 876,125 44 (1.12%)
20 Aug 2026 3,854.00p 3,918.00p 3,848.00p 3,918.00p 392,783 64 (1.66%)
18 Aug 2026 3,878.00p 3,914.00p 3,866.00p 3,894.00p 349,306 16 (0.41%)
14 Aug 2026 3,910.00p 3,948.00p 3,898.00p 3,932.00p 342,089 22 (0.56%)
12 Aug 2026 3,766.00p 3,866.00p 3,724.00p 3,828.00p 400,365 62 (1.65%)
11 Aug 2026 3,784.00p 3,816.00p 3,712.00p 3,720.00p 310,434 -64 (-1.69%)
10 Aug 2026 3,840.00p 3,870.00p 3,776.00p 3,798.00p 667,947 -42 (-1.09%)
7 Aug 2026 3,900.00p 4,006.00p 3,884.00p 3,886.00p 651,383 -14 (-0.36%)
6 Aug 2026 3,716.00p 3,958.00p 3,704.00p 3,900.00p 1,002,446 184 (4.95%)
5 Aug 2026 3,754.00p 3,782.00p 3,698.00p 3,706.00p 1,086,381 -48 (-1.28%)
4 Aug 2026 3,820.00p 3,825.36p 3,716.00p 3,742.00p 1,136,426 -78 (-2.04%)
3 Aug 2026 3,790.00p 3,810.00p 3,754.00p 3,802.00p 394,741 12 (0.32%)
30 Jul 2026 3,770.00p 3,816.00p 3,760.00p 3,780.00p 581,415 10 (0.27%)
29 Jul 2026 3,758.00p 3,798.00p 3,682.00p 3,798.00p 523,107 40 (1.06%)
28 Jul 2026 3,640.00p 3,784.00p 3,632.00p 3,766.00p 948,235 126 (3.46%)
27 Jul 2026 3,604.00p 3,620.00p 3,564.00p 3,590.00p 280,450 -14 (-0.39%)

1 - 25 of 5456 results

Page 1 of 219

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.