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	3,168.00p on 18-11-2025 at 19:35:05
Change	-8.00p -0.25%
Buy	3,176.00p
Sell	3,174.00p

Last Trade:	Buy 3.00 at 3,168.00p
Day's Volume:	540,569
Last Close:	3,168.00p
Open:	3,200.00p
ISIN:	GB00B02J6398

Day's Range	3,156.00p - 3,200.00p
52wk Range:	2,383.00p - 3,686.00p
Market Capitalisation:	£9.47b
VWAP:	3,169.52822p
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*	3	3,168.00p	SI Trade Negotiated Trade	16:48:47 - 18-Nov-25
Buy*	311	3,168.00p	Automatic Execution	16:37:19 - 18-Nov-25
Buy*	201	3,168.00p	SI Trade	16:35:16 - 18-Nov-25
Buy*	21	3,168.00p	SI Trade	16:35:16 - 18-Nov-25
Buy*	9	3,168.00p	SI Trade	16:35:16 - 18-Nov-25
Buy*	25	3,168.00p	SI Trade	16:35:16 - 18-Nov-25
Buy*	54	3,168.00p	SI Trade	16:35:16 - 18-Nov-25
Buy*	285	3,168.00p	SI Trade	16:35:16 - 18-Nov-25
Buy*	22	3,168.00p	SI Trade	16:35:16 - 18-Nov-25
Buy*	748	3,168.00p	SI Trade	16:35:16 - 18-Nov-25

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	3,200.00	3,200.00	3,156.00	3,168.00	540,569
17th Nov 2025 (Mon)	3,162.00	3,184.00	3,140.00	3,176.00	412,813
14th Nov 2025 (Fri)	3,146.00	3,154.00	3,092.00	3,154.00	574,019
13th Nov 2025 (Thu)	3,238.00	3,238.00	3,118.00	3,150.00	702,391
12th Nov 2025 (Wed)	3,258.00	3,258.00	3,198.00	3,218.00	515,419
11th Nov 2025 (Tue)	3,264.00	3,266.00	3,162.00	3,250.00	565,821
10th Nov 2025 (Mon)	3,246.00	3,274.00	3,228.00	3,254.00	1,930,545
7th Nov 2025 (Fri)	3,220.00	3,258.00	3,192.00	3,244.00	326,140
6th Nov 2025 (Thu)	3,240.00	3,240.00	3,192.00	3,216.00	446,052
5th Nov 2025 (Wed)	3,202.00	3,254.00	3,202.00	3,242.00	491,905
4th Nov 2025 (Tue)	3,246.00	3,246.00	3,200.00	3,202.00	1,272,733
3rd Nov 2025 (Mon)	3,270.00	3,280.00	3,238.00	3,256.00	261,507
31st Oct 2025 (Fri)	3,292.00	3,302.00	3,256.00	3,276.00	423,334
30th Oct 2025 (Thu)	3,272.00	3,330.00	3,252.00	3,298.00	1,101,605
29th Oct 2025 (Wed)	3,280.00	3,292.00	3,264.00	3,268.00	525,519
28th Oct 2025 (Tue)	3,302.00	3,304.00	3,254.00	3,292.00	765,623
27th Oct 2025 (Mon)	3,316.00	3,330.00	3,300.00	3,300.00	539,602
24th Oct 2025 (Fri)	3,310.00	3,328.00	3,288.00	3,324.00	268,970
23rd Oct 2025 (Thu)	3,284.00	3,312.00	3,270.00	3,304.00	334,963
22nd Oct 2025 (Wed)	3,276.00	3,318.00	3,250.00	3,296.00	735,585
21st Oct 2025 (Tue)	3,270.00	3,282.00	3,250.00	3,254.00	694,813
20th Oct 2025 (Mon)	3,238.00	3,262.00	3,214.00	3,244.00	981,274

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
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
7th Oct 2025 8:12 am	GNW	Director/PDMR Shareholding
22nd Sep 2025 5:22 pm	GNW	Director/PDMR Shareholding
1st Sep 2025 4:00 pm	GNW	Block listing Interim Review
27th Aug 2025 3:46 pm	GNW	Director/PDMR Shareholding
21st Aug 2025 4:00 pm	GNW	Director/PDMR Shareholding
14th Aug 2025 4:48 pm	GNW	Director/PDMR Shareholding

See more Admiral regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13