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	3,186.00p on 19-12-2025 at 19:40:04
Change	40.00p 1.27%
Buy	3,178.00p
Sell	3,176.00p

Last Trade:	Buy 5,956.00 at 3,186.00p
Day's Volume:	1,269,705
Last Close:	3,186.00p
Open:	3,156.00p
ISIN:	GB00B02J6398

Day's Range	3,148.00p - 3,186.00p
52wk Range:	2,486.00p - 3,686.00p
Market Capitalisation:	£9.52b
VWAP:	3,182.70018p
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*	5,956	3,186.00p	SI Trade	16:44:04 - 19-Dec-25
Buy*	850	3,186.00p	Ordinary	16:42:13 - 19-Dec-25
Sell*	897	3,186.00p	SI Trade	16:37:49 - 19-Dec-25
Sell*	418	3,186.00p	SI Trade	16:37:49 - 19-Dec-25
Buy*	326	3,186.00p	Automatic Execution	16:36:29 - 19-Dec-25
Buy*	2,988	3,186.00p	Automatic Execution	16:36:20 - 19-Dec-25
Buy*	2,858	3,186.00p	Automatic Execution	16:36:20 - 19-Dec-25
Buy*	826	3,186.00p	Automatic Execution	16:36:20 - 19-Dec-25
Buy*	902	3,186.00p	Automatic Execution	16:36:20 - 19-Dec-25
Buy*	885	3,186.00p	Automatic Execution	16:36:20 - 19-Dec-25

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	3,156.00	3,186.00	3,148.00	3,186.00	1,269,705
18th Dec 2025 (Thu)	3,120.00	3,152.00	3,120.00	3,146.00	1,152,034
17th Dec 2025 (Wed)	3,140.00	3,150.00	3,080.00	3,126.00	1,137,791
16th Dec 2025 (Tue)	3,154.00	3,170.00	3,142.00	3,142.00	593,707
15th Dec 2025 (Mon)	3,108.00	3,150.00	3,102.00	3,140.00	294,691
12th Dec 2025 (Fri)	3,072.00	3,100.00	3,068.00	3,100.00	446,516
11th Dec 2025 (Thu)	3,082.00	3,082.00	3,040.00	3,066.00	536,992
10th Dec 2025 (Wed)	3,066.00	3,084.00	3,048.00	3,068.00	302,916
9th Dec 2025 (Tue)	3,086.00	3,116.00	3,070.00	3,070.00	407,209
8th Dec 2025 (Mon)	3,074.00	3,094.00	3,054.00	3,072.00	687,424
5th Dec 2025 (Fri)	3,116.00	3,142.00	3,114.00	3,116.00	378,454
4th Dec 2025 (Thu)	3,116.00	3,144.00	3,112.00	3,122.00	1,135,414
3rd Dec 2025 (Wed)	3,158.00	3,160.00	3,116.00	3,124.00	577,027
2nd Dec 2025 (Tue)	3,160.00	3,166.00	3,126.00	3,148.00	1,167,624
1st Dec 2025 (Mon)	3,160.00	3,166.00	3,136.00	3,166.00	557,621
28th Nov 2025 (Fri)	3,186.00	3,186.00	3,160.00	3,172.00	468,790
27th Nov 2025 (Thu)	3,192.00	3,208.00	3,172.00	3,182.00	295,084
26th Nov 2025 (Wed)	3,138.00	3,206.00	3,122.00	3,186.00	436,070
25th Nov 2025 (Tue)	3,140.00	3,140.00	3,110.00	3,130.00	594,390
24th Nov 2025 (Mon)	3,136.00	3,168.00	3,128.00	3,144.00	2,291,001
21st Nov 2025 (Fri)	3,160.00	3,182.00	3,148.00	3,152.00	941,085

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
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
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

See more Admiral regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65