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	3,336.00p on 29-05-2025 at 10:15:06
Change	0.00p 0%
Buy	3,338.00p
Sell	3,336.00p
Buy / Sell ADM Shares

Last Trade:	Sell 89.00 at 3,336.601p
Day's Volume:	78,920
Last Close:	3,336.00p
Open:	3,344.00p
ISIN:	GB00B02J6398

Day's Range	3,316.00p - 3,346.00p
52wk Range:	2,383.00p - 3,404.00p
Market Capitalisation:	£9,971m
VWAP:	3,323.68718p
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
Sell*	89	3,336.601p	Ordinary	11:11:50 - 29-May-25
Sell*	888	3,336.675p	Ordinary	11:11:47 - 29-May-25
Sell*	33	3,336.00p	Automatic Execution	11:09:27 - 29-May-25
Unknown*	0	3,338.00p	OTC Trade	11:09:09 - 29-May-25
Sell*	52	3,336.00p	Automatic Execution	11:05:20 - 29-May-25
Unknown*	0	3,336.00p	SI Trade	11:04:45 - 29-May-25
Unknown*	96	3,336.00p	SI Trade	11:04:02 - 29-May-25
Unknown*	0	3,338.00p	SI Trade	11:02:58 - 29-May-25
Sell*	115	3,336.00p	Automatic Execution	11:02:21 - 29-May-25
Buy*	1,200	3,337.599p	Ordinary	11:01:51 - 29-May-25

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th May 2025 (Fri)	3,280.00	3,310.00	3,262.00	3,306.00	491,829
15th May 2025 (Thu)	3,206.00	3,270.00	3,168.00	3,266.00	881,894
14th May 2025 (Wed)	3,318.00	3,344.00	3,308.00	3,336.00	606,561
13th May 2025 (Tue)	3,278.00	3,332.00	3,276.00	3,318.00	461,000
12th May 2025 (Mon)	3,360.00	3,362.00	3,264.00	3,290.00	477,531
9th May 2025 (Fri)	3,330.00	3,350.00	3,320.00	3,350.00	792,932
8th May 2025 (Thu)	3,386.00	3,404.00	3,330.00	3,330.00	624,496
7th May 2025 (Wed)	3,340.00	3,382.00	3,326.00	3,382.00	764,008
6th May 2025 (Tue)	3,294.00	3,340.00	3,282.00	3,328.00	551,868
5th May 2025 (Mon)	3,258.00	3,258.00	3,258.00	3,258.00	0
2nd May 2025 (Fri)	3,266.00	3,286.00	3,228.00	3,258.00	483,161
1st May 2025 (Thu)	3,250.00	3,272.00	3,228.00	3,254.00	196,806
30th Apr 2025 (Wed)	3,256.00	3,284.00	3,244.00	3,258.00	1,227,700
29th Apr 2025 (Tue)	3,266.00	3,270.00	3,226.00	3,260.00	446,642

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
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
10th Mar 2025 4:17 pm	GNW	Director/PDMR Shareholding
6th Mar 2025 7:00 am	GNW	Annual Financial Report

See more Admiral regulatory news

FTSE 100 Latest

Value8,713.95

Change-12.06