InvestSMART

Admiral Group PLC (LON: ADM) - Share Price

Current share price for ADM : 3,588.000p 2 (0.06%)+

Currency: GBX (p)

Admiral Group PLC's current share price is 3,588.00p. This constitutes a share price movement of -0.83% when compared to its closing share price of 3,618.00p seven days ago. Relative to today's opening stock price, the ADM stock price is up 2 or 0.06%.

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 3,588.00p 862,088 370 (11.50%)
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 3,588.00p 670,976 28 (0.79%)
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
31 May 2005 296.80p 299.20p 293.64p 298.20p 1,456,735 1.4 (0.47%)
27 May 2005 295.20p 298.40p 294.60p 295.80p 464,356 0.6 (0.20%)
26 May 2005 299.00p 299.00p 296.20p 297.60p 119,591 -1.4 (-0.47%)
25 May 2005 304.00p 305.71p 297.60p 297.60p 804,334 -6.4 (-2.11%)
24 May 2005 302.40p 304.80p 300.20p 300.20p 246,495 -2.2 (-0.73%)
23 May 2005 304.00p 304.00p 300.80p 301.20p 395,667 -2.8 (-0.92%)
20 May 2005 296.00p 303.80p 296.00p 299.20p 1,054,459 3.2 (1.08%)
19 May 2005 293.60p 298.40p 292.00p 294.40p 1,817,014 0.8 (0.27%)
18 May 2005 288.84p 294.40p 288.84p 291.20p 228,232 2.36 (0.82%)
17 May 2005 294.40p 294.80p 289.60p 291.60p 538,755 -2.8 (-0.95%)
16 May 2005 294.60p 297.60p 294.60p 294.80p 1,188,311 0.2 (0.07%)
13 May 2005 294.40p 297.60p 293.60p 296.80p 539,530 2.4 (0.82%)
12 May 2005 291.20p 297.40p 290.40p 295.20p 936,751 4 (1.37%)
11 May 2005 290.40p 292.80p 288.80p 291.20p 853,038 0.8 (0.28%)
10 May 2005 294.40p 295.20p 291.20p 291.20p 493,864 -3.2 (-1.09%)
9 May 2005 294.60p 295.11p 292.00p 292.00p 426,976 -2.6 (-0.88%)
6 May 2005 298.40p 298.40p 294.00p 295.60p 911,834 -2.8 (-0.94%)
5 May 2005 295.00p 297.80p 293.60p 297.60p 886,177 2.6 (0.88%)
4 May 2005 289.80p 293.60p 288.40p 293.60p 721,220 3.8 (1.31%)
3 May 2005 283.40p 289.60p 281.80p 289.20p 592,754 5.8 (2.05%)
29 Apr 2005 283.40p 284.80p 280.80p 281.80p 459,692 -1.6 (-0.56%)
28 Apr 2005 285.00p 286.40p 281.60p 285.60p 1,661,341 0.6 (0.21%)
27 Apr 2005 291.60p 291.60p 282.00p 282.80p 272,925 -8.8 (-3.02%)
26 Apr 2005 300.80p 301.80p 296.80p 297.20p 971,902 -3.6 (-1.20%)
25 Apr 2005 298.60p 300.80p 298.46p 300.60p 254,571 2 (0.67%)

5301 - 5325 of 5472 results

Page 213 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.