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	2,800.00p on 06-02-2026 at 19:30:05
Change	-32.00p -1.13%
Buy	2,810.00p
Sell	2,808.00p

Last Trade:	Sell 856.00 at 2,800.00p
Day's Volume:	610,452
Last Close:	2,800.00p
Open:	2,820.00p
ISIN:	GB00B02J6398

Day's Range	2,800.00p - 2,848.00p
52wk Range:	2,626.00p - 3,686.00p
Market Capitalisation:	£8.37b
VWAP:	2,810.11429p
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*	856	2,800.00p	SI Trade	16:35:16 - 06-Feb-26
Sell*	84	2,800.00p	SI Trade	16:35:16 - 06-Feb-26
Sell*	206	2,800.00p	SI Trade	16:35:16 - 06-Feb-26
Sell*	274	2,800.00p	SI Trade	16:35:16 - 06-Feb-26
Sell*	433	2,800.00p	SI Trade	16:35:16 - 06-Feb-26
Sell*	356,092	2,800.00p	Uncrossing Trade	16:35:16 - 06-Feb-26
Sell*	1,981	2,805.89p	Ordinary	16:29:57 - 06-Feb-26
Sell*	234	2,808.00p	Automatic Execution	16:29:52 - 06-Feb-26
Buy*	300	2,808.00p	Automatic Execution	16:29:52 - 06-Feb-26
Buy*	425	2,808.00p	Automatic Execution	16:29:52 - 06-Feb-26

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	2,820.00	2,848.00	2,800.00	2,800.00	610,452
5th Feb 2026 (Thu)	2,816.00	2,832.00	2,772.00	2,832.00	888,649
4th Feb 2026 (Wed)	2,760.00	2,854.00	2,754.00	2,840.00	895,433
3rd Feb 2026 (Tue)	2,782.00	2,802.00	2,730.00	2,748.00	1,154,953
2nd Feb 2026 (Mon)	2,784.00	2,812.00	2,760.00	2,784.00	1,841,443
30th Jan 2026 (Fri)	2,742.00	2,776.00	2,732.00	2,750.00	1,673,819
29th Jan 2026 (Thu)	2,698.00	2,752.00	2,672.00	2,734.00	1,249,789
28th Jan 2026 (Wed)	2,666.00	2,718.00	2,652.00	2,694.00	1,407,465
27th Jan 2026 (Tue)	2,656.00	2,664.00	2,626.00	2,660.00	1,166,522
26th Jan 2026 (Mon)	2,700.00	2,704.00	2,630.00	2,644.00	717,447
23rd Jan 2026 (Fri)	2,802.00	2,820.00	2,638.00	2,650.00	2,122,167
22nd Jan 2026 (Thu)	2,940.00	2,968.00	2,812.00	2,812.00	1,073,538
21st Jan 2026 (Wed)	3,024.00	3,074.00	2,948.00	2,948.00	1,406,405
20th Jan 2026 (Tue)	3,074.00	3,096.00	3,058.00	3,076.00	1,293,903
19th Jan 2026 (Mon)	3,032.00	3,092.00	3,030.00	3,076.00	682,619
16th Jan 2026 (Fri)	3,012.00	3,030.00	2,970.00	3,030.00	905,063
15th Jan 2026 (Thu)	3,000.00	3,024.00	2,982.00	3,014.00	383,469
14th Jan 2026 (Wed)	2,994.00	3,012.00	2,964.00	3,000.00	486,611
13th Jan 2026 (Tue)	3,066.00	3,066.00	2,996.00	3,004.00	715,511
12th Jan 2026 (Mon)	3,054.00	3,084.00	3,008.00	3,084.00	390,769
9th Jan 2026 (Fri)	3,050.00	3,068.00	3,024.00	3,054.00	442,598
8th Jan 2026 (Thu)	3,064.00	3,074.00	3,036.00	3,052.00	438,509
7th Jan 2026 (Wed)	3,032.00	3,080.00	3,024.00	3,050.00	404,545

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
5th Feb 2026 12:36 pm	GNW	Director Declaration
12th Jan 2026 11:00 am	GNW	Chief Financial Officer Transition
8th Jan 2026 7:16 am	GNW	Director Declaration
5th Jan 2026 11:02 am	GNW	Admiral Group completes sale of its U.S. motor business to J.C. Flowers
17th Dec 2025 3:09 pm	GNW	Director/PDMR Shareholding
10th Dec 2025 1:38 pm	GNW	Appointment of Non-Executive Director
14th Nov 2025 11:43 am	GNW	Director/PDMR Shareholding
11th Nov 2025 1:30 pm	GNW	Director/PDMR Shareholding
16th Oct 2025 11:00 am	GNW	Director/PDMR Shareholding
13th Oct 2025 10:00 am	GNW	Director/PDMR Shareholding

See more Admiral regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53