InvestSMART

Admiral Group PLC (LON: ADM) - Share Price

Current share price for ADM : 3,750.000p 80 (2.18%)+

Currency: GBX (p)

Admiral Group PLC's current share price is 3,750.00p. This constitutes a share price movement of 2.74% when compared to its closing share price of 3,650.00p seven days ago. Relative to today's opening stock price, the ADM stock price is up 80 or 2.18%.

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 3,750.00p 854,979 532 (16.53%)
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 3,750.00p 670,109 190 (5.34%)
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
13 Oct 2026 3,694.00p 3,750.00p 3,671.80p 3,750.00p 402,397 56 (1.52%)
9 Oct 2026 3,636.00p 3,668.00p 3,616.00p 3,624.00p 411,927 -12 (-0.33%)
8 Oct 2026 3,634.00p 3,670.00p 3,622.00p 3,624.00p 671,224 -10 (-0.28%)
7 Oct 2026 3,642.00p 3,670.00p 3,628.00p 3,634.00p 1,748,985 -8 (-0.22%)
6 Oct 2026 3,592.00p 3,658.15p 3,588.00p 3,650.00p 386,053 58 (1.61%)
5 Oct 2026 3,610.00p 3,636.00p 3,574.00p 3,574.00p 350,623 -36 (-1%)
2 Oct 2026 3,598.00p 3,634.00p 3,572.00p 3,588.00p 741,671 -10 (-0.28%)
30 Sep 2026 3,624.00p 3,690.00p 3,616.00p 3,616.00p 1,997,547 -8 (-0.22%)
28 Sep 2026 3,624.00p 3,712.00p 3,574.00p 3,674.00p 425,849 50 (1.38%)
25 Sep 2026 3,650.00p 3,656.00p 3,578.00p 3,618.00p 701,608 -32 (-0.88%)
24 Sep 2026 3,664.00p 3,692.00p 3,640.00p 3,640.00p 648,735 -24 (-0.66%)
23 Sep 2026 3,714.00p 3,740.00p 3,670.00p 3,672.00p 659,266 -42 (-1.13%)
22 Sep 2026 3,798.00p 3,816.00p 3,706.00p 3,706.00p 514,116 -92 (-2.42%)
21 Sep 2026 3,806.00p 3,852.00p 3,800.00p 3,836.00p 385,982 30 (0.79%)
18 Sep 2026 3,910.00p 3,914.00p 3,806.00p 3,818.00p 1,869,580 -92 (-2.35%)
16 Sep 2026 3,870.00p 3,880.00p 3,850.00p 3,862.00p 335,179 -8 (-0.21%)
15 Sep 2026 3,826.00p 3,918.00p 3,804.00p 3,888.00p 875,815 62 (1.62%)
14 Sep 2026 3,792.00p 3,878.00p 3,782.40p 3,836.00p 471,716 44 (1.16%)
11 Sep 2026 3,802.00p 3,842.00p 3,778.00p 3,786.00p 353,122 -16 (-0.42%)
10 Sep 2026 3,782.00p 3,826.00p 3,768.00p 3,786.00p 549,415 4 (0.11%)
8 Sep 2026 3,852.00p 3,878.00p 3,836.00p 3,856.00p 441,035 4 (0.10%)
7 Sep 2026 3,862.00p 3,910.00p 3,856.00p 3,866.00p 467,147 4 (0.10%)
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 - 25 of 5478 results

Page 1 of 220

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.