InvestSMART

Admiral Group PLC (LON: ADM) - Share Price

Current share price for ADM : 3,758.000p 26 (0.69%)+

Currency: GBX (p)

Admiral Group PLC's current share price is 3,758.00p. This constitutes a share price movement of 3.70% when compared to its closing share price of 3,624.00p seven days ago. Relative to today's opening stock price, the ADM stock price is down 26 or -0.69%.

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 3,758.00p 852,144 566 (17.59%)
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 3,758.00p 665,467 224 (6.29%)
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 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%)
22 Apr 2005 298.40p 300.60p 296.80p 300.00p 1,216,288 1.6 (0.54%)
21 Apr 2005 292.20p 297.60p 292.20p 296.40p 1,401,035 4.2 (1.44%)
20 Apr 2005 292.20p 297.20p 291.40p 295.20p 1,192,422 3 (1.03%)
19 Apr 2005 291.20p 294.40p 289.90p 291.40p 1,006,386 0.2 (0.07%)
18 Apr 2005 292.20p 294.40p 289.20p 289.20p 1,290,960 -3 (-1.03%)
15 Apr 2005 296.20p 297.00p 292.00p 296.00p 681,718 -0.2 (-0.07%)
14 Apr 2005 284.20p 300.00p 284.20p 300.00p 2,353,013 15.8 (5.56%)
13 Apr 2005 284.80p 287.80p 283.80p 286.40p 1,384,503 1.6 (0.56%)
12 Apr 2005 284.00p 284.80p 282.40p 284.00p 2,398,607 0 (0%)
11 Apr 2005 283.00p 285.60p 281.40p 285.60p 1,262,424 2.6 (0.92%)
8 Apr 2005 280.80p 281.60p 280.00p 280.00p 846,599 -0.8 (-0.28%)
7 Apr 2005 278.80p 282.40p 278.00p 280.80p 3,954,514 2 (0.72%)
6 Apr 2005 278.80p 279.20p 278.00p 278.40p 771,119 -0.4 (-0.14%)
5 Apr 2005 281.40p 281.40p 278.40p 278.40p 1,295,959 -3 (-1.07%)
4 Apr 2005 280.80p 280.80p 277.72p 280.20p 1,221,962 -0.6 (-0.21%)
1 Apr 2005 280.00p 281.20p 279.20p 280.80p 697,070 0.8 (0.29%)
31 Mar 2005 280.80p 282.40p 278.64p 279.20p 14,490,477 -1.6 (-0.57%)
30 Mar 2005 278.60p 280.80p 277.60p 280.00p 445,674 1.4 (0.50%)

5326 - 5350 of 5479 results

Page 214 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.