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	3,372.00p on 18-06-2025 at 17:30:33
Change	44.00p 1.32%
Buy	3,364.00p
Sell	3,360.00p
Buy / Sell ADM Shares

Last Trade:	Buy 22,069.00 at 3,364.381p
Day's Volume:	582,413
Last Close:	3,372.00p
Open:	3,346.00p
ISIN:	GB00B02J6398

Day's Range	3,342.00p - 3,372.00p
52wk Range:	2,383.00p - 3,406.00p
Market Capitalisation:	£10,079m
VWAP:	3,363.66609p
Shares in Issue:	299m

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*	22,069	3,364.381p	SI Trade Negotiated Trade	16:47:00 - 18-Jun-25
Unknown*	2,186	3,372.00p	OTC Trade	16:35:13 - 18-Jun-25
Buy*	264,126	3,372.00p	Suspected BUY Trade	16:35:12 - 18-Jun-25
Buy*	224	3,364.00p	SI Trade	16:29:50 - 18-Jun-25
Sell*	408	3,362.00p	Automatic Execution	16:29:49 - 18-Jun-25
Sell*	80	3,362.00p	Automatic Execution	16:29:49 - 18-Jun-25
Buy*	17	3,364.00p	SI Trade	16:29:30 - 18-Jun-25
Sell*	408	3,362.00p	Automatic Execution	16:29:13 - 18-Jun-25
Unknown*	0	3,364.00p	SI Trade	16:29:04 - 18-Jun-25
Sell*	25	3,362.00p	Automatic Execution	16:28:49 - 18-Jun-25

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2025 (Tue)	3,332.00	3,334.00	3,310.00	3,328.00	1,013,089
16th Jun 2025 (Mon)	3,302.00	3,342.00	3,286.00	3,336.00	374,581
13th Jun 2025 (Fri)	3,274.00	3,300.00	3,268.00	3,300.00	554,830
12th Jun 2025 (Thu)	3,296.00	3,310.00	3,282.00	3,300.00	382,227
11th Jun 2025 (Wed)	3,288.00	3,324.00	3,270.00	3,324.00	665,600
10th Jun 2025 (Tue)	3,308.00	3,316.00	3,286.00	3,292.00	560,721
9th Jun 2025 (Mon)	3,340.00	3,340.00	3,284.00	3,300.00	226,184
6th Jun 2025 (Fri)	3,354.00	3,354.00	3,316.00	3,334.00	679,482
5th Jun 2025 (Thu)	3,316.00	3,366.00	3,306.00	3,356.00	750,962
4th Jun 2025 (Wed)	3,330.00	3,344.00	3,314.00	3,324.00	863,762
3rd Jun 2025 (Tue)	3,390.00	3,392.00	3,328.00	3,334.00	356,711
2nd Jun 2025 (Mon)	3,348.00	3,386.00	3,346.00	3,374.00	879,627
30th May 2025 (Fri)	3,368.00	3,406.00	3,350.00	3,350.00	1,675,393
29th May 2025 (Thu)	3,344.00	3,366.00	3,316.00	3,352.00	262,337
28th May 2025 (Wed)	3,348.00	3,354.00	3,316.00	3,336.00	607,003
27th May 2025 (Tue)	3,366.00	3,366.00	3,336.00	3,340.00	659,706
26th May 2025 (Mon)	3,340.00	3,340.00	3,340.00	3,340.00	0
23rd May 2025 (Fri)	3,346.00	3,354.00	3,290.00	3,340.00	984,336
22nd May 2025 (Thu)	3,322.00	3,348.00	3,304.00	3,342.00	680,036
21st May 2025 (Wed)	3,306.00	3,328.00	3,292.00	3,320.00	394,728
20th May 2025 (Tue)	3,310.00	3,330.00	3,304.00	3,318.00	597,428
19th May 2025 (Mon)	3,286.00	3,308.00	3,272.00	3,300.00	491,388

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
16th Jun 2025 3:11 pm	GNW	Director/PDMR Shareholding
16th Jun 2025 11:30 am	GNW	Director/PDMR Shareholding
20th May 2025 10:00 am	GNW	Director Declaration
13th May 2025 2:00 pm	GNW	Appointment of new Non-Executive Director
9th May 2025 3:09 pm	GNW	Result of AGM
22nd Apr 2025 12:09 pm	GNW	Admiral Group agrees to sell its U.S. motor business to JC Flowers
31st Mar 2025 4:00 pm	GNW	Notice of Annual General Meeting and Annual Report and Accounts
31st Mar 2025 10:00 am	GNW	Board Changes
13th Mar 2025 2:36 pm	GNW	Director/PDMR Shareholding
12th Mar 2025 2:50 pm	GNW	Director/PDMR Shareholding

See more Admiral regulatory news

FTSE 100 Latest

Value8,843.47

Change9.44