Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Admiral (ADM) Share Price

Intraday
Historical

Price	3,932.00p on 14-08-2026 at 18:35:04
Change	38.00p 0.98%
Buy	3,924.00p
Sell	3,922.00p

Last Trade:	Sell 35.00 at 3,921.95p
Day's Volume:	341,959
Last Close:	3,932.00p
Open:	3,910.00p
ISIN:	GB00B02J6398

Day's Range	3,902.00p - 3,944.00p
52wk Range:	2,626.00p - 4,004.00p
Market Capitalisation:	£11.75b
VWAP:	3,926.40523p
Shares in Issue:	298.90m

Sector: Insurance

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Admiral (ADM) Latest Trades
Sell*	35	3,921.95p	SI Trade Suspected SELL Trade	16:47:08 - 14-Aug-26
Sell*	85	3,921.95p	SI Trade Suspected SELL Trade	16:47:08 - 14-Aug-26
Sell*	478	3,922.35p	SI Trade Suspected SELL Trade	16:47:07 - 14-Aug-26
Sell*	1,185	3,922.35p	SI Trade Suspected SELL Trade	16:47:07 - 14-Aug-26
Sell*	15	3,932.00p	SI Trade	16:35:18 - 14-Aug-26
Sell*	424	3,932.00p	SI Trade	16:35:18 - 14-Aug-26
Sell*	270	3,932.00p	SI Trade	16:35:18 - 14-Aug-26
Sell*	54	3,932.00p	SI Trade	16:35:18 - 14-Aug-26
Sell*	775	3,932.00p	SI Trade	16:35:18 - 14-Aug-26
Sell*	795	3,932.00p	SI Trade	16:35:18 - 14-Aug-26

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2026 (Fri)	3,910.00	3,944.00	3,902.00	3,932.00	341,959
13th Aug 2026 (Thu)	3,826.00	3,894.00	3,818.00	3,894.00	541,780
12th Aug 2026 (Wed)	3,766.00	3,862.00	3,726.00	3,828.00	400,125
11th Aug 2026 (Tue)	3,784.00	3,808.00	3,712.00	3,720.00	310,325
10th Aug 2026 (Mon)	3,840.00	3,868.00	3,776.00	3,798.00	667,710
7th Aug 2026 (Fri)	3,900.00	4,004.00	3,884.00	3,886.00	651,256
6th Aug 2026 (Thu)	3,716.00	3,958.00	3,714.00	3,900.00	1,002,299
5th Aug 2026 (Wed)	3,754.00	3,782.00	3,698.00	3,706.00	1,086,231
4th Aug 2026 (Tue)	3,820.00	3,820.00	3,718.00	3,742.00	1,136,284
3rd Aug 2026 (Mon)	3,790.00	3,808.00	3,756.00	3,802.00	394,525
31st Jul 2026 (Fri)	3,786.00	3,790.00	3,730.00	3,772.00	480,124
30th Jul 2026 (Thu)	3,770.00	3,814.00	3,762.00	3,780.00	581,295
29th Jul 2026 (Wed)	3,758.00	3,798.00	3,682.00	3,798.00	522,978
28th Jul 2026 (Tue)	3,640.00	3,782.00	3,632.00	3,766.00	948,109
27th Jul 2026 (Mon)	3,604.00	3,620.00	3,566.00	3,590.00	280,313
24th Jul 2026 (Fri)	3,556.00	3,588.00	3,532.00	3,588.00	233,708
23rd Jul 2026 (Thu)	3,560.00	3,586.00	3,530.00	3,560.00	422,866
22nd Jul 2026 (Wed)	3,572.00	3,630.00	3,546.00	3,546.00	472,038
21st Jul 2026 (Tue)	3,580.00	3,584.00	3,492.00	3,538.00	388,224
20th Jul 2026 (Mon)	3,650.00	3,650.00	3,576.00	3,576.00	414,608
17th Jul 2026 (Fri)	3,576.00	3,648.00	3,576.00	3,648.00	400,743
16th Jul 2026 (Thu)	3,550.00	3,584.00	3,524.00	3,572.00	331,693
15th Jul 2026 (Wed)	3,550.00	3,594.00	3,530.00	3,594.00	533,531

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
10th Aug 2026 7:00 am	GNW	Director/PDMR Shareholding
6th Aug 2026 7:00 am	GNW	Half-year Financial Report
23rd Jul 2026 7:00 am	GNW	Director Declaration
13th Jul 2026 9:22 am	GNW	Holding(s) in Company
19th Jun 2026 7:00 am	GNW	Holding(s) in Company
12th Jun 2026 2:46 pm	GNW	Director/PDMR Shareholding
12th Jun 2026 2:46 pm	BUS	Director/PDMR Shareholding
9th Jun 2026 3:17 pm	GNW	Director/PDMR Shareholding
9th Jun 2026 3:17 pm	BUS	Director/PDMR Shareholding
9th Jun 2026 3:16 pm	GNW	Director/PDMR Shareholding

See more Admiral regulatory news

FTSE 100 Latest

Value10,750.11

Change-22.56