InvestSMART

Admiral Group PLC (LON: ADM) - Share Price

Current share price for ADM : 3,856.000p 10 (0.26%)+

Currency: GBX (p)

Admiral Group PLC's current share price is 3,856.00p. This constitutes a share price movement of -2.03% when compared to its closing share price of 3,936.00p seven days ago. Relative to today's opening stock price, the ADM stock price is down 10 or -0.26%.

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 3,856.00p 872,421 638 (19.83%)
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 3,856.00p 644,559 296 (8.31%)
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
18 Jun 2026 3,422.00p 3,440.00p 3,360.00p 3,362.00p 603,318 -60 (-1.75%)
17 Jun 2026 3,426.00p 3,448.00p 3,408.00p 3,426.00p 580,986 0 (0%)
16 Jun 2026 3,480.00p 3,480.00p 3,442.00p 3,442.00p 759,334 -38 (-1.09%)
15 Jun 2026 3,462.00p 3,480.00p 3,430.00p 3,460.00p 1,103,883 -2 (-0.06%)
12 Jun 2026 3,438.00p 3,464.00p 3,420.00p 3,464.00p 431,300 26 (0.76%)
10 Jun 2026 3,374.00p 3,438.00p 3,352.00p 3,428.00p 403,568 54 (1.60%)
9 Jun 2026 3,336.00p 3,376.00p 3,310.00p 3,338.00p 584,948 2 (0.06%)
8 Jun 2026 3,326.00p 3,346.00p 3,292.00p 3,306.00p 433,216 -20 (-0.60%)
5 Jun 2026 3,276.00p 3,334.00p 3,262.00p 3,294.00p 1,018,577 18 (0.55%)
4 Jun 2026 3,206.00p 3,280.00p 3,198.00p 3,262.00p 404,934 56 (1.75%)
3 Jun 2026 3,224.00p 3,244.00p 3,204.00p 3,208.00p 403,093 -16 (-0.50%)
2 Jun 2026 3,290.00p 3,322.00p 3,222.00p 3,232.00p 1,191,813 -58 (-1.76%)
1 Jun 2026 3,286.00p 3,304.00p 3,244.00p 3,284.00p 619,184 -2 (-0.06%)
29 May 2026 3,334.00p 3,354.00p 3,288.00p 3,296.00p 3,105,461 -38 (-1.14%)
28 May 2026 3,378.00p 3,384.00p 3,310.00p 3,320.00p 2,031,759 -58 (-1.72%)
27 May 2026 3,358.00p 3,402.00p 3,340.00p 3,386.00p 1,393,603 28 (0.83%)
26 May 2026 3,466.00p 3,478.00p 3,358.00p 3,368.00p 1,249,670 -98 (-2.83%)
22 May 2026 3,492.00p 3,510.00p 3,444.00p 3,480.00p 821,806 -12 (-0.34%)
21 May 2026 3,430.00p 3,502.00p 3,430.00p 3,502.00p 1,131,702 72 (2.10%)
20 May 2026 3,392.00p 3,452.00p 3,368.00p 3,450.00p 695,347 58 (1.71%)
18 May 2026 3,300.00p 3,364.00p 3,294.00p 3,362.00p 552,355 62 (1.88%)
15 May 2026 3,308.00p 3,318.00p 3,240.00p 3,286.00p 1,006,331 -22 (-0.67%)
14 May 2026 3,206.00p 3,294.00p 3,174.00p 3,294.00p 504,102 88 (2.74%)
13 May 2026 3,194.00p 3,204.00p 3,162.00p 3,172.00p 981,461 -22 (-0.69%)
12 May 2026 3,180.00p 3,202.00p 3,134.00p 3,200.00p 644,160 20 (0.63%)

51 - 75 of 5458 results

Page 3 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.