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	3,088.00p on 05-01-2026 at 10:48:25
Change	-60.00p -1.91%
Buy	3,086.00p
Sell	3,084.00p

Last Trade:	Sell 150.00 at 3,084.958p
Day's Volume:	41,336
Last Close:	3,148.00p
Open:	3,174.00p
ISIN:	GB00B02J6398

Day's Range	3,088.00p - 3,180.00p
52wk Range:	2,486.00p - 3,686.00p
Market Capitalisation:	£9.23b
VWAP:	3,117.41353p
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*	150	3,084.958p	Ordinary	10:48:17 - 05-Jan-26
Unknown*	0	3,086.00p	SI Trade	10:47:59 - 05-Jan-26
Unknown*	0	3,086.00p	SI Trade	10:47:59 - 05-Jan-26
Buy*	1	3,086.00p	SI Trade	10:47:59 - 05-Jan-26
Buy*	1	3,086.00p	SI Trade	10:47:59 - 05-Jan-26
Buy*	1	3,086.00p	SI Trade	10:47:59 - 05-Jan-26
Buy*	2	3,086.00p	SI Trade	10:47:59 - 05-Jan-26
Buy*	1	3,089.645p	Ordinary	10:47:47 - 05-Jan-26
Unknown*	0	3,090.00p	SI Trade	10:45:05 - 05-Jan-26
Sell*	150	3,087.17p	Ordinary	10:44:36 - 05-Jan-26

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jan 2026 (Mon)	3,174.00	3,180.00	3,088.00	3,148.00	41,336
2nd Jan 2026 (Fri)	3,218.00	3,218.00	3,148.00	3,148.00	405,862
1st Jan 2026 (Thu)	3,176.00	3,176.00	3,176.00	3,176.00	0
31st Dec 2025 (Wed)	3,208.00	3,208.00	3,176.00	3,176.00	152,984
30th Dec 2025 (Tue)	3,182.00	3,204.00	3,174.00	3,194.00	167,057
29th Dec 2025 (Mon)	3,162.00	3,192.00	3,154.00	3,176.00	389,400
26th Dec 2025 (Fri)	3,154.00	3,154.00	3,154.00	3,154.00	0
25th Dec 2025 (Thu)	3,154.00	3,154.00	3,154.00	3,154.00	0
24th Dec 2025 (Wed)	3,186.00	3,214.00	3,154.00	3,154.00	141,409
23rd Dec 2025 (Tue)	3,200.00	3,222.00	3,164.00	3,180.00	890,028
22nd Dec 2025 (Mon)	3,172.00	3,190.00	3,156.00	3,190.00	286,935
19th Dec 2025 (Fri)	3,156.00	3,186.00	3,148.00	3,186.00	1,269,705
18th Dec 2025 (Thu)	3,120.00	3,152.00	3,120.00	3,146.00	1,152,034
17th Dec 2025 (Wed)	3,140.00	3,150.00	3,080.00	3,126.00	1,137,791
16th Dec 2025 (Tue)	3,154.00	3,170.00	3,142.00	3,142.00	593,707
15th Dec 2025 (Mon)	3,108.00	3,150.00	3,102.00	3,140.00	294,691
12th Dec 2025 (Fri)	3,072.00	3,100.00	3,068.00	3,100.00	446,516
11th Dec 2025 (Thu)	3,082.00	3,082.00	3,040.00	3,066.00	536,992
10th Dec 2025 (Wed)	3,066.00	3,084.00	3,048.00	3,068.00	302,916
9th Dec 2025 (Tue)	3,086.00	3,116.00	3,070.00	3,070.00	407,209
8th Dec 2025 (Mon)	3,074.00	3,094.00	3,054.00	3,072.00	687,424
5th Dec 2025 (Fri)	3,116.00	3,142.00	3,114.00	3,116.00	378,454

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
17th Dec 2025 3:09 pm	GNW	Director/PDMR Shareholding
10th Dec 2025 1:38 pm	GNW	Appointment of Non-Executive Director
14th Nov 2025 11:43 am	GNW	Director/PDMR Shareholding
11th Nov 2025 1:30 pm	GNW	Director/PDMR Shareholding
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

See more Admiral regulatory news

FTSE 100 Latest

Value9,959.89

Change8.75