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	3,968.00p on 13-11-2026 at 19:15:06
Change	42.00p 1.07%
Buy	3,964.00p
Sell	3,960.00p

Last Trade:	Sell 189,845.00 at 3,968.00p
Day's Volume:	274,678
Last Close:	3,968.00p
Open:	3,938.00p
ISIN:	GB00B02J6398

Day's Range	3,922.00p - 3,976.00p
52wk Range:	2,626.00p - 4,128.00p
Market Capitalisation:	£11.90b
VWAP:	3,963.33393p
Shares in Issue:	299.79m

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*	189,845	3,968.00p	Uncrossing Trade	16:35:08 - 13-Nov-26
Sell*	190	3,962.00p	Automatic Execution	16:29:58 - 13-Nov-26
Sell*	114	3,962.00p	Automatic Execution	16:29:58 - 13-Nov-26
Unknown*	0	3,960.00p	SI Trade	16:29:36 - 13-Nov-26
Buy*	71	3,964.00p	Automatic Execution	16:29:30 - 13-Nov-26
Buy*	259	3,962.00p	Automatic Execution	16:29:12 - 13-Nov-26
Buy*	100	3,962.00p	Automatic Execution	16:29:12 - 13-Nov-26
Unknown*	3	3,960.00p	SI Trade	16:29:02 - 13-Nov-26
Unknown*	3	3,960.00p	OTC Trade	16:29:02 - 13-Nov-26
Unknown*	211	3,960.00p	SI Trade	16:29:02 - 13-Nov-26

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2026 (Fri)	3,938.00	3,976.00	3,922.00	3,968.00	274,678
12th Nov 2026 (Thu)	3,890.00	3,934.00	3,858.00	3,926.00	864,403
11th Nov 2026 (Wed)	3,878.00	3,912.00	3,868.00	3,880.00	560,139
10th Nov 2026 (Tue)	3,888.00	3,918.00	3,848.00	3,884.00	893,919
9th Nov 2026 (Mon)	3,928.00	3,944.00	3,880.00	3,912.00	311,322
6th Nov 2026 (Fri)	4,024.00	4,030.00	3,904.00	3,934.00	719,399
5th Nov 2026 (Thu)	3,998.00	4,094.00	3,980.00	4,056.00	1,137,429
4th Nov 2026 (Wed)	3,864.00	3,966.00	3,854.00	3,966.00	914,191
3rd Nov 2026 (Tue)	3,882.00	3,912.00	3,850.00	3,872.00	329,810
2nd Nov 2026 (Mon)	3,844.00	3,882.00	3,820.00	3,882.00	411,300
30th Oct 2026 (Fri)	3,860.00	3,904.00	3,844.00	3,874.00	472,665
29th Oct 2026 (Thu)	3,772.00	3,836.00	3,772.00	3,820.00	498,194
28th Oct 2026 (Wed)	3,786.00	3,816.00	3,766.00	3,772.00	374,327
27th Oct 2026 (Tue)	3,852.00	3,876.00	3,790.00	3,800.00	605,824
26th Oct 2026 (Mon)	3,856.00	3,868.00	3,828.00	3,858.00	366,628
23rd Oct 2026 (Fri)	3,880.00	3,898.00	3,810.00	3,850.00	292,104
22nd Oct 2026 (Thu)	3,774.00	3,878.00	3,774.00	3,876.00	878,159
21st Oct 2026 (Wed)	3,750.00	3,816.00	3,748.00	3,778.00	325,456
20th Oct 2026 (Tue)	3,766.00	3,774.00	3,688.00	3,746.00	335,341
19th Oct 2026 (Mon)	3,776.00	3,802.00	3,746.00	3,758.00	586,137
16th Oct 2026 (Fri)	3,734.00	3,800.00	3,734.00	3,784.00	372,906
15th Oct 2026 (Thu)	3,700.00	3,778.00	3,700.00	3,750.00	1,419,244
14th Oct 2026 (Wed)	3,710.00	3,710.00	3,632.00	3,654.00	609,218

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
12th Nov 2026 12:44 pm	BUS	Holding(s) in Company
12th Nov 2026 12:44 pm	GNW	Holding(s) in Company
10th Nov 2026 7:00 am	GNW	Holding(s) in Company
10th Nov 2026 7:00 am	BUS	Holding(s) in Company
4th Nov 2026 7:00 am	GNW	Transaction in Own Shares
4th Nov 2026 7:00 am	BUS	Transaction in Own Shares
2nd Nov 2026 7:00 am	GNW	Total Voting Rights
2nd Nov 2026 7:00 am	BUS	Total Voting Rights
28th Oct 2026 7:00 am	GNW	Transaction in Own Shares
28th Oct 2026 7:00 am	BUS	Transaction in Own Shares

See more Admiral regulatory news

FTSE 100 Latest

Value10,902.56

Change39.47