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	3,820.00p on 29-10-2026 at 19:35:05
Change	48.00p 1.27%
Buy	3,822.00p
Sell	3,820.00p

Last Trade:	Sell 295.00 at 3,820.00p
Day's Volume:	498,194
Last Close:	3,820.00p
Open:	3,772.00p
ISIN:	GB00B02J6398

Day's Range	3,772.00p - 3,836.00p
52wk Range:	2,626.00p - 4,128.00p
Market Capitalisation:	£11.46b
VWAP:	3,806.23169p
Shares in Issue:	300.00m

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*	295	3,820.00p	Automatic Execution	16:35:16 - 29-Oct-26
Sell*	146,077	3,820.00p	Uncrossing Trade	16:35:16 - 29-Oct-26
Sell*	11	3,822.00p	Automatic Execution	16:30:00 - 29-Oct-26
Sell*	3	3,822.00p	Automatic Execution	16:30:00 - 29-Oct-26
Sell*	7	3,822.00p	Automatic Execution	16:30:00 - 29-Oct-26
Sell*	27	3,822.00p	Automatic Execution	16:30:00 - 29-Oct-26
Buy*	22	3,824.00p	Automatic Execution	16:29:34 - 29-Oct-26
Buy*	62	3,824.00p	Automatic Execution	16:29:34 - 29-Oct-26
Sell*	73	3,822.00p	Automatic Execution	16:29:30 - 29-Oct-26
Sell*	73	3,824.00p	Automatic Execution	16:29:24 - 29-Oct-26

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2026 (Thu)	3,772.00	3,836.00	3,772.00	3,820.00	498,194
28th Oct 2026 (Wed)	3,786.00	3,816.00	3,766.00	3,772.00	374,327
27th Oct 2026 (Tue)	3,852.00	3,876.00	3,790.00	3,800.00	605,824
26th Oct 2026 (Mon)	3,856.00	3,868.00	3,828.00	3,858.00	366,628
23rd Oct 2026 (Fri)	3,880.00	3,898.00	3,810.00	3,850.00	292,104
22nd Oct 2026 (Thu)	3,774.00	3,878.00	3,774.00	3,876.00	878,159
21st Oct 2026 (Wed)	3,750.00	3,816.00	3,748.00	3,778.00	325,456
20th Oct 2026 (Tue)	3,766.00	3,774.00	3,688.00	3,746.00	335,341
19th Oct 2026 (Mon)	3,776.00	3,802.00	3,746.00	3,758.00	586,137
16th Oct 2026 (Fri)	3,734.00	3,800.00	3,734.00	3,784.00	372,906
15th Oct 2026 (Thu)	3,700.00	3,778.00	3,700.00	3,750.00	1,419,244
14th Oct 2026 (Wed)	3,710.00	3,710.00	3,632.00	3,654.00	609,218
13th Oct 2026 (Tue)	3,694.00	3,750.00	3,686.00	3,750.00	402,321
12th Oct 2026 (Mon)	3,620.00	3,694.00	3,620.00	3,670.00	301,108
9th Oct 2026 (Fri)	3,636.00	3,668.00	3,616.00	3,624.00	411,854
8th Oct 2026 (Thu)	3,634.00	3,670.00	3,622.00	3,624.00	671,144
7th Oct 2026 (Wed)	3,642.00	3,670.00	3,628.00	3,634.00	1,748,862
6th Oct 2026 (Tue)	3,592.00	3,658.00	3,588.00	3,650.00	385,947
5th Oct 2026 (Mon)	3,610.00	3,630.00	3,574.00	3,574.00	350,489
2nd Oct 2026 (Fri)	3,598.00	3,634.00	3,572.00	3,588.00	741,496
1st Oct 2026 (Thu)	3,612.00	3,612.00	3,552.00	3,586.00	2,017,597
30th Sep 2026 (Wed)	3,624.00	3,690.00	3,616.00	3,616.00	1,997,459
29th Sep 2026 (Tue)	3,670.00	3,670.00	3,608.00	3,626.00	1,841,079

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
28th Oct 2026 7:00 am	GNW	Transaction in Own Shares
28th Oct 2026 7:00 am	BUS	Transaction in Own Shares
27th Oct 2026 3:13 pm	GNW	Holding(s) in Company
27th Oct 2026 3:13 pm	BUS	Holding(s) in Company
21st Oct 2026 7:00 am	GNW	Transaction in Own Shares
21st Oct 2026 7:00 am	BUS	Transaction in Own Shares
16th Oct 2026 7:00 am	GNW	Director/PDMR Shareholding
16th Oct 2026 7:00 am	BUS	Director/PDMR Shareholding
14th Oct 2026 7:00 am	GNW	Transaction in Own Shares
14th Oct 2026 7:00 am	BUS	Transaction in Own Shares

See more Admiral regulatory news

FTSE 100 Latest

Value10,722.07

Change27.57