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	3,175.00p on 07-05-2026 at 11:29:18
Change	-171.00p -5.11%
Buy	3,176.00p
Sell	3,174.00p

Last Trade:	Buy 46.00 at 3,175.00p
Day's Volume:	221,626
Last Close:	3,346.00p
Open:	3,271.00p
ISIN:	GB00B02J6398

Day's Range	3,156.00p - 3,271.00p
52wk Range:	2,626.00p - 3,686.00p
Market Capitalisation:	£9.49b
VWAP:	3,200.57905p
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
Buy*	46	3,175.00p	Automatic Execution	12:29:18 - 07-May-26
Buy*	55	3,174.00p	Automatic Execution	12:29:18 - 07-May-26
Sell*	50	3,172.00p	Automatic Execution	12:28:59 - 07-May-26
Unknown*	0	3,174.00p	SI Trade	12:28:58 - 07-May-26
Buy*	57	3,173.00p	Automatic Execution	12:28:48 - 07-May-26
Sell*	2	3,172.00p	Automatic Execution	12:28:48 - 07-May-26
Buy*	3	3,174.00p	SI Trade	12:28:39 - 07-May-26
Buy*	75	3,174.00p	Automatic Execution	12:28:17 - 07-May-26
Sell*	51	3,174.00p	Automatic Execution	12:28:17 - 07-May-26
Buy*	31	3,175.00p	Automatic Execution	12:28:05 - 07-May-26

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th May 2026 (Wed)	3,368.00	3,389.00	3,346.00	3,346.00	789,071
5th May 2026 (Tue)	3,459.00	3,476.00	3,316.00	3,350.00	759,595
4th May 2026 (Mon)	3,429.00	3,429.00	3,429.00	3,429.00	0
1st May 2026 (Fri)	3,381.00	3,429.00	3,355.00	3,429.00	262,692
30th Apr 2026 (Thu)	3,426.00	3,449.00	3,378.00	3,378.00	990,950
29th Apr 2026 (Wed)	3,430.00	3,450.00	3,403.00	3,438.00	899,905
28th Apr 2026 (Tue)	3,411.00	3,421.00	3,370.00	3,419.00	2,300,302
27th Apr 2026 (Mon)	3,381.00	3,415.00	3,371.00	3,394.00	439,144
24th Apr 2026 (Fri)	3,401.00	3,419.00	3,389.00	3,389.00	355,870
23rd Apr 2026 (Thu)	3,413.00	3,427.00	3,384.00	3,422.00	467,303
22nd Apr 2026 (Wed)	3,421.00	3,446.00	3,414.00	3,420.00	718,468
21st Apr 2026 (Tue)	3,410.00	3,437.00	3,391.00	3,430.00	790,699
20th Apr 2026 (Mon)	3,388.00	3,430.00	3,381.00	3,408.00	427,076
17th Apr 2026 (Fri)	3,348.00	3,375.00	3,335.00	3,375.00	516,822
16th Apr 2026 (Thu)	3,300.00	3,353.00	3,298.00	3,339.00	301,030
15th Apr 2026 (Wed)	3,344.00	3,344.00	3,298.00	3,315.00	366,105
14th Apr 2026 (Tue)	3,320.00	3,324.00	3,291.00	3,306.00	440,348
13th Apr 2026 (Mon)	3,274.00	3,355.00	3,260.00	3,328.00	771,042
10th Apr 2026 (Fri)	3,252.00	3,274.00	3,234.00	3,257.00	870,582
9th Apr 2026 (Thu)	3,236.00	3,263.00	3,236.00	3,263.00	549,816
8th Apr 2026 (Wed)	3,262.00	3,284.00	3,195.00	3,223.00	779,528
7th Apr 2026 (Tue)	3,223.00	3,270.00	3,223.00	3,231.00	616,672

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
29th Apr 2026 4:31 pm	BUS	Result of AGM
15th Apr 2026 8:32 am	BUS	Director Declaration
25th Mar 2026 2:01 pm	BUS	Director/PDMR Shareholding
25th Mar 2026 9:00 am	BUS	Notice of Annual General Meeting and Annual Report and Accounts
17th Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
17th Mar 2026 7:00 am	BUS	Director/PDMR Shareholding
12th Mar 2026 2:00 pm	RNS	Director/PDMR Shareholding
12th Mar 2026 2:00 pm	BUS	Director/PDMR Shareholding
5th Mar 2026 7:00 am	BUS	Admiral Group Plc Full Year 2025 Results
2nd Mar 2026 7:00 am	BUS	Block Listing Interim Review

See more Admiral regulatory news

FTSE 100 Latest

Value10,380.43

Change-58.23