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	3,244.00p on 07-11-2025 at 19:10:05
Change	28.00p 0.87%
Buy	3,244.00p
Sell	3,242.00p

Last Trade:	Unknown 13,597.00 at 3,244.40p
Day's Volume:	326,140
Last Close:	3,244.00p
Open:	3,220.00p
ISIN:	GB00B02J6398

Day's Range	3,192.00p - 3,258.00p
52wk Range:	2,383.00p - 3,686.00p
Market Capitalisation:	£9.70b
VWAP:	3,238.96713p
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
Unknown*	13,597	3,244.40p	SI Trade Negotiated Trade	19:00:37 - 07-Nov-25
Sell*	237	3,244.40p	SI Trade Suspected SELL Trade	17:09:14 - 07-Nov-25
Sell*	4,119	3,244.40p	SI Trade Suspected SELL Trade	17:09:14 - 07-Nov-25
Sell*	401	3,244.40p	SI Trade Suspected SELL Trade	17:09:14 - 07-Nov-25
Sell*	4,479	3,244.40p	SI Trade Suspected SELL Trade	17:09:14 - 07-Nov-25
Sell*	81	3,244.00p	SI Trade Suspected SELL Trade	16:48:40 - 07-Nov-25
Buy*	28	3,244.00p	Automatic Execution	16:39:09 - 07-Nov-25
Buy*	158,476	3,244.00p	Suspected BUY Trade	16:35:22 - 07-Nov-25
Unknown*	0	3,244.00p	SI Trade	16:29:45 - 07-Nov-25
Buy*	300	3,243.066p	Ordinary	16:29:34 - 07-Nov-25

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Oct 2025 (Fri)	3,222.00	3,260.00	3,210.00	3,256.00	473,054
16th Oct 2025 (Thu)	3,320.00	3,322.00	3,192.00	3,248.00	879,399
15th Oct 2025 (Wed)	3,376.00	3,386.00	3,326.00	3,328.00	469,894
14th Oct 2025 (Tue)	3,340.00	3,384.00	3,336.00	3,370.00	529,569
13th Oct 2025 (Mon)	3,390.00	3,402.00	3,330.00	3,350.00	534,485
10th Oct 2025 (Fri)	3,338.00	3,394.00	3,332.00	3,388.00	805,781
9th Oct 2025 (Thu)	3,318.00	3,342.00	3,302.00	3,330.00	984,345

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
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
14th Aug 2025 7:00 am	GNW	Half-year report
15th Jul 2025 3:30 pm	GNW	Director/PDMR Shareholding

See more Admiral regulatory news

FTSE 100 Latest

Value9,682.57

Change-53.21