InvestSMART

Admiral Group PLC (LON: ADM) - Share Price

Current share price for ADM : 3,866.000p 50 (1.31%)+

Currency: GBX (p)

Admiral Group PLC's current share price is 3,866.00p. This constitutes a share price movement of -3.93% 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 up 50 or 1.31%.

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 3,866.00p 875,335 648 (20.14%)
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 3,866.00p 649,405 306 (8.60%)
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
27 Jul 2026 3,604.00p 3,620.00p 3,564.00p 3,590.00p 280,450 -14 (-0.39%)
24 Jul 2026 3,556.00p 3,588.00p 3,530.00p 3,588.00p 233,822 32 (0.90%)
23 Jul 2026 3,560.00p 3,588.00p 3,530.00p 3,560.00p 422,986 0 (0%)
22 Jul 2026 3,572.00p 3,632.00p 3,546.00p 3,546.00p 472,128 -26 (-0.73%)
21 Jul 2026 3,580.00p 3,596.00p 3,490.37p 3,538.00p 388,344 -42 (-1.17%)
20 Jul 2026 3,650.00p 3,650.00p 3,576.00p 3,576.00p 414,777 -74 (-2.03%)
17 Jul 2026 3,576.00p 3,648.00p 3,428.00p 3,648.00p 400,842 72 (2.01%)
16 Jul 2026 3,550.00p 3,586.00p 3,524.00p 3,572.00p 331,768 22 (0.62%)
15 Jul 2026 3,550.00p 3,596.00p 3,528.80p 3,594.00p 533,615 44 (1.24%)
14 Jul 2026 3,596.00p 3,598.00p 3,532.00p 3,572.00p 687,362 -24 (-0.67%)
13 Jul 2026 3,632.00p 3,664.00p 3,610.00p 3,610.00p 347,317 -22 (-0.61%)
10 Jul 2026 3,680.00p 3,684.00p 3,624.00p 3,634.00p 410,269 -46 (-1.25%)
9 Jul 2026 3,692.00p 3,730.00p 3,654.00p 3,674.00p 645,987 -18 (-0.49%)
8 Jul 2026 3,604.00p 3,684.00p 3,566.00p 3,650.00p 403,223 46 (1.28%)
7 Jul 2026 3,620.00p 3,650.00p 3,592.69p 3,614.00p 570,758 -6 (-0.17%)
6 Jul 2026 3,660.00p 3,710.03p 3,598.00p 3,598.00p 768,414 -62 (-1.69%)
1 Jul 2026 3,560.00p 3,586.00p 3,530.00p 3,582.00p 492,297 22 (0.62%)
30 Jun 2026 3,552.00p 3,582.00p 3,510.00p 3,560.00p 667,643 8 (0.23%)
29 Jun 2026 3,514.00p 3,552.00p 3,502.00p 3,536.00p 601,264 22 (0.63%)
26 Jun 2026 3,468.00p 3,528.00p 3,442.00p 3,524.00p 1,008,014 56 (1.61%)
25 Jun 2026 3,452.00p 3,478.00p 3,438.00p 3,460.00p 515,996 8 (0.23%)
24 Jun 2026 3,352.00p 3,460.00p 3,340.00p 3,460.00p 541,607 108 (3.22%)
23 Jun 2026 3,322.00p 3,378.17p 3,300.00p 3,378.00p 1,429,538 56 (1.69%)
19 Jun 2026 3,292.00p 3,298.00p 3,156.00p 3,254.00p 2,763,718 -38 (-1.15%)
18 Jun 2026 3,422.00p 3,440.00p 3,360.00p 3,362.00p 603,318 -60 (-1.75%)

26 - 50 of 5457 results

Page 2 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.