InvestSMART

Admiral Group PLC (LON: ADM) - Share Price

Current share price for ADM : 3,618.000p 22 (0.60%)+

Currency: GBX (p)

Admiral Group PLC's current share price is 3,618.00p. This constitutes a share price movement of -5.24% when compared to its closing share price of 3,818.00p seven days ago. Relative to today's opening stock price, the ADM stock price is down 22 or -0.60%.

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 3,618.00p 858,470 400 (12.43%)
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 3,618.00p 649,640 58 (1.63%)
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 Feb 2005 279.20p 279.60p 275.40p 275.80p 483,489 -3.4 (-1.22%)
3 Feb 2005 280.80p 281.60p 278.40p 280.00p 117,417 -0.8 (-0.28%)
2 Feb 2005 279.00p 281.60p 278.80p 281.20p 571,831 2.2 (0.79%)
1 Feb 2005 280.00p 280.40p 276.80p 278.40p 310,258 -1.6 (-0.57%)
31 Jan 2005 280.00p 282.60p 279.20p 279.80p 477,455 -0.2 (-0.07%)
28 Jan 2005 279.20p 280.00p 276.80p 280.00p 114,731 0.8 (0.29%)
27 Jan 2005 277.20p 280.00p 277.20p 279.80p 167,999 2.6 (0.94%)
26 Jan 2005 279.80p 280.80p 277.60p 278.80p 160,260 -1 (-0.36%)
25 Jan 2005 273.60p 281.60p 273.60p 278.00p 815,174 4.4 (1.61%)
24 Jan 2005 270.40p 272.80p 269.60p 272.00p 634,980 1.6 (0.59%)
21 Jan 2005 266.40p 269.72p 266.40p 269.60p 715,359 3.2 (1.20%)
20 Jan 2005 269.40p 270.20p 266.40p 267.20p 499,855 -2.2 (-0.82%)
19 Jan 2005 269.60p 270.20p 268.80p 268.80p 223,383 -0.8 (-0.30%)
18 Jan 2005 269.60p 270.40p 268.00p 269.60p 937,783 0 (0%)
17 Jan 2005 263.20p 268.80p 260.00p 268.80p 2,374,727 5.6 (2.13%)
14 Jan 2005 265.60p 265.60p 261.20p 262.40p 1,737,746 -3.2 (-1.20%)
13 Jan 2005 264.00p 269.60p 262.40p 266.40p 684,184 2.4 (0.91%)
12 Jan 2005 272.00p 272.40p 251.92p 265.20p 2,863,819 -6.8 (-2.50%)
11 Jan 2005 273.40p 274.20p 272.00p 273.20p 1,777,438 -0.2 (-0.07%)
10 Jan 2005 272.80p 274.40p 271.00p 272.80p 634,438 0 (0%)
7 Jan 2005 270.40p 274.40p 267.73p 273.60p 661,981 3.2 (1.18%)
6 Jan 2005 267.80p 271.00p 266.00p 268.40p 252,061 0.6 (0.22%)
5 Jan 2005 261.60p 268.00p 261.60p 266.00p 1,473,281 4.4 (1.68%)
4 Jan 2005 258.40p 263.20p 257.80p 263.20p 810,616 4.8 (1.86%)
31 Dec 2004 258.40p 258.40p 256.22p 258.00p 7,805 -0.4 (-0.15%)

5376 - 5400 of 5469 results

Page 216 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.