InvestSMART

Admiral Group PLC (LON: ADM) - Share Price

Current share price for ADM : 3,672.000p 34 (0.92%)+

Currency: GBX (p)

Admiral Group PLC's current share price is 3,672.00p. This constitutes a share price movement of -5.56% when compared to its closing share price of 3,888.00p seven days ago. Relative to today's opening stock price, the ADM stock price is down 34 or -0.92%.

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 3,672.00p 862,074 488 (15.16%)
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 3,672.00p 648,450 146 (4.10%)
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
13 Apr 2026 3,274.00p 3,355.96p 3,260.00p 3,328.00p 771,551 54 (1.65%)
10 Apr 2026 3,252.00p 3,276.00p 3,234.00p 3,257.00p 870,769 5 (0.15%)
9 Apr 2026 3,236.00p 3,263.00p 3,235.00p 3,263.00p 549,974 27 (0.83%)
7 Apr 2026 3,223.00p 3,271.00p 3,218.00p 3,231.00p 617,037 8 (0.25%)
2 Apr 2026 3,172.00p 3,214.00p 3,150.00p 3,214.00p 581,612 42 (1.32%)
31 Mar 2026 3,156.00p 3,206.00p 3,142.00p 3,150.00p 1,164,508 -6 (-0.19%)
30 Mar 2026 3,052.00p 3,157.00p 3,048.00p 3,154.00p 725,409 102 (3.34%)
26 Mar 2026 3,132.00p 3,148.00p 3,070.00p 3,070.00p 682,715 -62 (-1.98%)
24 Mar 2026 3,132.00p 3,162.00p 3,110.00p 3,156.00p 1,320,883 24 (0.77%)
23 Mar 2026 3,186.00p 3,193.12p 3,102.00p 3,102.00p 705,225 -84 (-2.64%)
20 Mar 2026 3,260.00p 3,290.00p 3,208.00p 3,208.00p 6,730,522 -52 (-1.60%)
19 Mar 2026 3,294.00p 3,302.00p 3,237.12p 3,258.00p 732,824 -36 (-1.09%)
18 Mar 2026 3,322.00p 3,330.00p 3,284.00p 3,296.00p 718,675 -26 (-0.78%)
16 Mar 2026 3,290.00p 3,318.00p 3,260.00p 3,264.00p 1,023,934 -26 (-0.79%)
13 Mar 2026 3,234.00p 3,302.00p 3,198.00p 3,280.00p 1,208,535 46 (1.42%)
12 Mar 2026 3,156.00p 3,236.00p 3,146.00p 3,218.00p 721,258 62 (1.96%)
10 Mar 2026 3,284.00p 3,284.00p 3,160.00p 3,160.00p 961,691 -124 (-3.78%)
9 Mar 2026 3,178.00p 3,178.00p 3,074.00p 3,120.00p 1,048,673 -58 (-1.83%)
6 Mar 2026 3,034.00p 3,150.00p 3,032.00p 3,082.00p 1,345,052 48 (1.58%)
5 Mar 2026 2,860.00p 3,110.00p 2,852.00p 3,078.00p 2,359,298 218 (7.62%)
4 Mar 2026 2,882.00p 2,890.00p 2,838.00p 2,860.00p 1,012,886 -22 (-0.76%)
3 Mar 2026 2,974.00p 2,978.00p 2,877.42p 2,882.00p 956,565 -92 (-3.09%)
2 Mar 2026 2,914.00p 2,986.00p 2,952.00p 2,972.00p 665,009 58 (1.99%)
27 Feb 2026 2,936.00p 2,978.00p 2,920.00p 2,964.00p 1,092,990 28 (0.95%)
24 Feb 2026 2,834.00p 2,858.00p 2,814.00p 2,822.00p 524,042 -12 (-0.42%)

101 - 125 of 5466 results

Page 5 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.