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	3,816.00p on 04-09-2026 at 18:35:05
Change	-20.00p -0.52%
Buy	3,822.00p
Sell	3,818.00p

Last Trade:	Buy 2,703.00 at 3,831.885p
Day's Volume:	811,791
Last Close:	3,816.00p
Open:	3,826.00p
ISIN:	GB00B02J6398

Day's Range	3,810.00p - 3,850.00p
52wk Range:	2,626.00p - 4,128.00p
Market Capitalisation:	£11.41b
VWAP:	3,818.4705p
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*	2,703	3,831.885p	SI Trade Negotiated Trade	16:47:03 - 04-Sep-26
Unknown*	59,303	3,816.00p	OTC Trade	16:39:31 - 04-Sep-26
Sell*	74,452	3,816.00p	Negotiated Trade	16:36:17 - 04-Sep-26
Sell*	21,221	3,816.00p	SI Trade	16:35:05 - 04-Sep-26
Sell*	34,609	3,816.00p	SI Trade	16:35:05 - 04-Sep-26
Sell*	18,622	3,816.00p	SI Trade	16:35:05 - 04-Sep-26
Sell*	6	3,816.00p	SI Trade	16:35:05 - 04-Sep-26
Sell*	480,182	3,816.00p	Uncrossing Trade	16:35:05 - 04-Sep-26
Sell*	30	3,819.30p	Ordinary	16:29:51 - 04-Sep-26
Buy*	121	3,820.00p	Automatic Execution	16:29:51 - 04-Sep-26

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	3,826.00	3,850.00	3,810.00	3,816.00	811,791
3rd Sep 2026 (Thu)	3,858.00	3,902.00	3,822.00	3,836.00	762,787
2nd Sep 2026 (Wed)	3,938.00	4,014.00	3,926.00	3,934.00	1,134,848
1st Sep 2026 (Tue)	3,992.00	4,038.00	3,922.00	3,936.00	1,007,417
31st Aug 2026 (Mon)	4,024.00	4,024.00	4,024.00	4,024.00	0
28th Aug 2026 (Fri)	4,104.00	4,126.00	4,014.00	4,024.00	1,816,421
27th Aug 2026 (Thu)	4,060.00	4,106.00	4,052.00	4,076.00	1,136,695
26th Aug 2026 (Wed)	4,074.00	4,128.00	4,062.00	4,128.00	727,154
25th Aug 2026 (Tue)	3,980.00	4,076.00	3,980.00	4,072.00	1,396,984
24th Aug 2026 (Mon)	3,968.00	4,000.00	3,958.00	4,000.00	545,076
21st Aug 2026 (Fri)	3,932.00	3,988.00	3,926.00	3,976.00	876,053
20th Aug 2026 (Thu)	3,854.00	3,918.00	3,854.00	3,918.00	392,687
19th Aug 2026 (Wed)	3,894.00	3,940.00	3,890.00	3,890.00	689,607
18th Aug 2026 (Tue)	3,878.00	3,914.00	3,866.00	3,894.00	349,222
17th Aug 2026 (Mon)	3,942.00	3,950.00	3,878.00	3,878.00	500,409
14th Aug 2026 (Fri)	3,910.00	3,944.00	3,902.00	3,932.00	341,959
13th Aug 2026 (Thu)	3,826.00	3,894.00	3,818.00	3,894.00	541,780
12th Aug 2026 (Wed)	3,766.00	3,862.00	3,726.00	3,828.00	400,125
11th Aug 2026 (Tue)	3,784.00	3,808.00	3,712.00	3,720.00	310,325
10th Aug 2026 (Mon)	3,840.00	3,868.00	3,776.00	3,798.00	667,710
7th Aug 2026 (Fri)	3,900.00	4,004.00	3,884.00	3,886.00	651,256
6th Aug 2026 (Thu)	3,716.00	3,958.00	3,714.00	3,900.00	1,002,299
5th Aug 2026 (Wed)	3,754.00	3,782.00	3,698.00	3,706.00	1,086,231

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
20th Aug 2026 2:11 pm	GNW	Director/PDMR Shareholding
20th Aug 2026 2:11 pm	BUS	Director/PDMR Shareholding
10th Aug 2026 7:00 am	BUS	Director/PDMR Shareholding
10th Aug 2026 7:00 am	GNW	Director/PDMR Shareholding
6th Aug 2026 7:00 am	BUS	Half-year Financial Report
6th Aug 2026 7:00 am	GNW	Half-year Financial Report
23rd Jul 2026 7:00 am	BUS	Director Declaration
23rd Jul 2026 7:00 am	GNW	Director Declaration
13th Jul 2026 9:22 am	BUS	Holding(s) in Company
13th Jul 2026 9:22 am	GNW	Holding(s) in Company

See more Admiral regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43