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 -6.32% when compared to its closing share price of 3,862.00p 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 859,457 422 (13.11%)
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 648,660 80 (2.25%)
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
22 Nov 2004 247.20p 248.00p 246.40p 247.20p 66,905 0 (0%)
19 Nov 2004 246.40p 248.00p 245.20p 247.20p 1,012,669 0.8 (0.32%)
18 Nov 2004 246.40p 246.40p 244.40p 245.40p 83,144 -1 (-0.41%)
17 Nov 2004 242.40p 246.40p 242.40p 245.80p 664,576 3.4 (1.40%)
16 Nov 2004 243.20p 244.00p 242.80p 242.80p 144,093 -0.4 (-0.16%)
15 Nov 2004 244.00p 245.85p 243.58p 244.00p 3,036,168 0 (0%)
12 Nov 2004 239.20p 247.20p 239.20p 245.20p 3,752,770 6 (2.51%)
11 Nov 2004 238.40p 238.40p 236.80p 238.20p 111,383 -0.2 (-0.08%)
10 Nov 2004 240.00p 240.00p 236.80p 238.00p 330,321 -2 (-0.83%)
9 Nov 2004 237.60p 238.40p 236.00p 237.00p 303,918 -0.6 (-0.25%)
8 Nov 2004 236.00p 237.60p 236.00p 236.80p 367,807 0.8 (0.34%)
5 Nov 2004 237.20p 237.20p 235.60p 235.60p 58,279 -1.6 (-0.67%)
4 Nov 2004 236.00p 236.92p 235.60p 235.60p 81,786 -0.4 (-0.17%)
3 Nov 2004 234.00p 236.80p 234.00p 235.60p 141,294 1.6 (0.68%)
2 Nov 2004 233.20p 235.52p 232.80p 233.60p 1,425,639 0.4 (0.17%)
1 Nov 2004 234.40p 234.80p 232.80p 232.80p 693,076 -1.6 (-0.68%)
29 Oct 2004 237.60p 238.00p 233.60p 233.80p 1,332,523 -3.8 (-1.60%)
28 Oct 2004 240.00p 240.00p 237.60p 237.60p 361,650 -2.4 (-1%)
27 Oct 2004 238.40p 239.20p 236.00p 237.40p 827,120 -1 (-0.42%)
26 Oct 2004 238.00p 238.00p 236.80p 238.00p 1,435,593 0 (0%)
25 Oct 2004 237.60p 239.70p 237.60p 239.20p 507,769 1.6 (0.67%)
22 Oct 2004 236.00p 240.48p 236.00p 239.80p 907,250 3.8 (1.61%)
21 Oct 2004 235.20p 236.00p 234.40p 235.60p 1,282,842 0.4 (0.17%)
20 Oct 2004 232.80p 234.40p 232.80p 234.40p 643,664 1.6 (0.69%)
19 Oct 2004 235.20p 236.00p 234.80p 234.80p 63,462 -0.4 (-0.17%)

5426 - 5450 of 5468 results

Page 218 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.