InvestSMART

Admiral Group PLC (LON: ADM) - Share Price

Current share price for ADM : 3,616.000p 10 (0.28%)+

Currency: GBX (p)

Admiral Group PLC's current share price is 3,616.00p. This constitutes a share price movement of -5.74% when compared to its closing share price of 3,836.00p seven days ago. Relative to today's opening stock price, the ADM stock price is down 10 or -0.28%.

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 3,616.00p 862,831 398 (12.37%)
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 3,616.00p 669,714 56 (1.57%)
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
15 Mar 2005 279.20p 281.40p 277.60p 279.20p 214,469 0 (0%)
14 Mar 2005 279.00p 280.00p 276.80p 280.00p 34,106 1 (0.36%)
11 Mar 2005 280.00p 280.00p 277.00p 277.60p 224,663 -2.4 (-0.86%)
10 Mar 2005 277.60p 278.60p 277.60p 277.80p 65,284 0.2 (0.07%)
9 Mar 2005 276.00p 279.40p 275.20p 277.60p 580,518 1.6 (0.58%)
8 Mar 2005 279.20p 279.20p 274.40p 276.00p 843,364 -3.2 (-1.15%)
7 Mar 2005 280.00p 280.00p 277.80p 279.40p 470,240 -0.6 (-0.21%)
4 Mar 2005 277.60p 280.00p 274.40p 278.40p 440,179 0.8 (0.29%)
3 Mar 2005 275.20p 277.60p 274.20p 277.40p 130,245 2.2 (0.80%)
2 Mar 2005 272.80p 274.40p 272.20p 274.20p 492,425 1.4 (0.51%)
1 Mar 2005 270.00p 274.00p 269.60p 273.00p 576,626 3 (1.11%)
28 Feb 2005 268.00p 271.60p 266.40p 269.40p 517,630 1.4 (0.52%)
25 Feb 2005 268.80p 269.60p 267.00p 268.00p 291,982 -0.8 (-0.30%)
24 Feb 2005 268.40p 270.27p 267.20p 269.60p 709,282 1.2 (0.45%)
23 Feb 2005 270.40p 271.80p 268.40p 270.00p 819,011 -0.4 (-0.15%)
22 Feb 2005 275.20p 278.40p 271.86p 272.40p 657,616 -2.8 (-1.02%)
21 Feb 2005 276.20p 276.40p 275.20p 275.20p 757 -1 (-0.36%)
18 Feb 2005 272.00p 277.20p 271.20p 276.00p 840,781 4 (1.47%)
17 Feb 2005 269.60p 272.80p 268.00p 272.80p 670,897 3.2 (1.19%)
16 Feb 2005 272.00p 272.00p 269.40p 269.60p 262,026 -2.4 (-0.88%)
15 Feb 2005 276.00p 277.76p 269.80p 271.60p 345,410 -4.4 (-1.59%)
14 Feb 2005 278.40p 279.20p 276.00p 276.00p 322,729 -2.4 (-0.86%)
11 Feb 2005 279.20p 281.40p 276.80p 276.80p 1,140,087 -2.4 (-0.86%)
10 Feb 2005 282.40p 282.40p 278.80p 278.80p 169,243 -3.6 (-1.27%)
9 Feb 2005 282.40p 284.00p 281.60p 282.80p 860,448 0.4 (0.14%)

5351 - 5375 of 5471 results

Page 215 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.