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	3,818.00p on 18-09-2026 at 18:35:05
Change	-76.00p -1.95%
Buy	3,818.00p
Sell	3,814.00p

Last Trade:	Buy 57.00 at 3,818.00p
Day's Volume:	1,869,465
Last Close:	3,818.00p
Open:	3,910.00p
ISIN:	GB00B02J6398

Day's Range	3,806.00p - 3,912.00p
52wk Range:	2,626.00p - 4,128.00p
Market Capitalisation:	£11.41b
VWAP:	3,822.38824p
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*	57	3,818.00p	SI Trade Negotiated Trade	16:54:13 - 18-Sep-26
Buy*	7,413	3,831.179p	SI Trade Negotiated Trade	16:47:02 - 18-Sep-26
Sell*	4,313	3,818.00p	SI Trade	16:46:44 - 18-Sep-26
Sell*	2,356	3,818.00p	Ordinary	16:45:50 - 18-Sep-26
Sell*	45	3,818.00p	Ordinary	16:45:50 - 18-Sep-26
Sell*	10	3,818.00p	Ordinary	16:45:50 - 18-Sep-26
Sell*	2	3,818.382p	SI Trade Suspected SELL Trade	16:37:46 - 18-Sep-26
Sell*	677	3,818.382p	SI Trade Suspected SELL Trade	16:37:46 - 18-Sep-26
Sell*	4,981	3,818.382p	SI Trade Suspected SELL Trade	16:37:33 - 18-Sep-26
Sell*	66	3,818.382p	SI Trade Suspected SELL Trade	16:37:33 - 18-Sep-26

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	3,910.00	3,912.00	3,806.00	3,818.00	1,869,465
17th Sep 2026 (Thu)	3,890.00	3,916.00	3,868.00	3,894.00	689,236
16th Sep 2026 (Wed)	3,870.00	3,880.00	3,850.00	3,862.00	335,093
15th Sep 2026 (Tue)	3,826.00	3,918.00	3,808.00	3,888.00	875,722
14th Sep 2026 (Mon)	3,792.00	3,878.00	3,792.00	3,836.00	471,595
11th Sep 2026 (Fri)	3,802.00	3,842.00	3,780.00	3,786.00	352,967
10th Sep 2026 (Thu)	3,782.00	3,826.00	3,768.00	3,786.00	549,334
9th Sep 2026 (Wed)	3,806.00	3,834.00	3,776.00	3,778.00	762,584
8th Sep 2026 (Tue)	3,852.00	3,878.00	3,840.00	3,856.00	440,952
7th Sep 2026 (Mon)	3,862.00	3,904.00	3,856.00	3,866.00	467,027
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

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

Value10,659.13

Change-157.01