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	3,314.00p on 07-10-2025 at 18:50:05
Change	-16.00p -0.48%
Buy	3,324.00p
Sell	3,320.00p

Last Trade:	Sell 1,424.00 at 3,314.00p
Day's Volume:	992,749
Last Close:	3,314.00p
Open:	3,330.00p
ISIN:	GB00B02J6398

Day's Range	3,312.00p - 3,344.00p
52wk Range:	2,383.00p - 3,686.00p
Market Capitalisation:	£9.91b
VWAP:	3,325.7005p
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
Sell*	1,424	3,314.00p	SI Trade Suspected SELL Trade	17:22:38 - 07-Oct-25
Sell*	463	3,314.00p	SI Trade Suspected SELL Trade	17:22:38 - 07-Oct-25
Sell*	22,037	3,314.00p	SI Trade Suspected SELL Trade	17:13:45 - 07-Oct-25
Sell*	50	3,314.00p	SI Trade	16:35:19 - 07-Oct-25
Sell*	143	3,314.00p	SI Trade	16:35:19 - 07-Oct-25
Sell*	112	3,314.00p	SI Trade	16:35:19 - 07-Oct-25
Sell*	199,376	3,314.00p	Uncrossing Trade	16:35:19 - 07-Oct-25
Buy*	150	3,319.358p	SI Trade	16:29:46 - 07-Oct-25
Buy*	140	3,318.00p	Automatic Execution	16:29:07 - 07-Oct-25
Buy*	41	3,318.00p	Automatic Execution	16:29:07 - 07-Oct-25

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	3,330.00	3,344.00	3,312.00	3,314.00	992,749
6th Oct 2025 (Mon)	3,262.00	3,330.00	3,248.00	3,330.00	1,382,190
3rd Oct 2025 (Fri)	3,344.00	3,344.00	3,248.00	3,268.00	636,204
2nd Oct 2025 (Thu)	3,376.00	3,376.00	3,316.00	3,332.00	539,051
1st Oct 2025 (Wed)	3,330.00	3,376.00	3,328.00	3,376.00	377,089
30th Sep 2025 (Tue)	3,338.00	3,364.00	3,298.00	3,352.00	604,454
29th Sep 2025 (Mon)	3,238.00	3,328.00	3,224.00	3,314.00	665,373
26th Sep 2025 (Fri)	3,206.00	3,220.00	3,178.00	3,198.00	589,716
25th Sep 2025 (Thu)	3,174.00	3,198.00	3,154.00	3,182.00	1,564,835
24th Sep 2025 (Wed)	3,234.00	3,234.00	3,182.00	3,192.00	854,189
23rd Sep 2025 (Tue)	3,304.00	3,304.00	3,230.00	3,230.00	1,084,502
22nd Sep 2025 (Mon)	3,312.00	3,312.00	3,256.00	3,290.00	279,322
19th Sep 2025 (Fri)	3,326.00	3,332.00	3,282.00	3,312.00	1,526,143
18th Sep 2025 (Thu)	3,354.00	3,354.00	3,282.00	3,316.00	318,680
17th Sep 2025 (Wed)	3,308.00	3,390.00	3,302.00	3,354.00	797,519
16th Sep 2025 (Tue)	3,318.00	3,318.00	3,288.00	3,300.00	473,518
15th Sep 2025 (Mon)	3,324.00	3,336.00	3,302.00	3,322.00	229,536
12th Sep 2025 (Fri)	3,318.00	3,332.00	3,308.00	3,308.00	253,574
11th Sep 2025 (Thu)	3,312.00	3,332.00	3,296.00	3,304.00	415,238
10th Sep 2025 (Wed)	3,296.00	3,344.00	3,286.00	3,302.00	460,919
9th Sep 2025 (Tue)	3,320.00	3,320.00	3,252.00	3,290.00	566,453
8th Sep 2025 (Mon)	3,344.00	3,344.00	3,296.00	3,308.00	1,383,651

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
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
16th Jun 2025 3:11 pm	GNW	Director/PDMR Shareholding
16th Jun 2025 11:30 am	GNW	Director/PDMR Shareholding

See more Admiral regulatory news

FTSE 100 Latest

Value9,483.58

Change4.44