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	3,054.00p on 12-01-2026 at 14:47:57
Change	0.00p 0%
Buy	3,054.00p
Sell	3,052.00p

Last Trade:	Buy 20.00 at 3,053.796p
Day's Volume:	190,401
Last Close:	3,054.00p
Open:	3,054.00p
ISIN:	GB00B02J6398

Day's Range	3,008.00p - 3,082.00p
52wk Range:	2,508.00p - 3,686.00p
Market Capitalisation:	£9.13b
VWAP:	3,044.26083p
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*	20	3,053.796p	Ordinary	14:47:56 - 12-Jan-26
Buy*	50	3,054.00p	Automatic Execution	14:47:34 - 12-Jan-26
Buy*	52	3,054.00p	Automatic Execution	14:47:34 - 12-Jan-26
Buy*	171	3,054.00p	SI Trade	14:47:13 - 12-Jan-26
Unknown*	0	3,054.00p	SI Trade	14:46:50 - 12-Jan-26
Buy*	12	3,052.00p	Automatic Execution	14:46:38 - 12-Jan-26
Buy*	153	3,052.00p	SI Trade	14:46:22 - 12-Jan-26
Buy*	100	3,052.00p	Automatic Execution	14:46:22 - 12-Jan-26
Buy*	11	3,052.00p	Automatic Execution	14:46:22 - 12-Jan-26
Buy*	35	3,052.00p	Automatic Execution	14:46:22 - 12-Jan-26

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Jan 2026 (Mon)	3,054.00	3,082.00	3,008.00	3,054.00	190,401
9th Jan 2026 (Fri)	3,050.00	3,068.00	3,024.00	3,054.00	442,598
8th Jan 2026 (Thu)	3,064.00	3,074.00	3,036.00	3,052.00	438,509
7th Jan 2026 (Wed)	3,032.00	3,080.00	3,024.00	3,050.00	404,545
6th Jan 2026 (Tue)	3,078.00	3,078.00	3,024.00	3,024.00	778,879
5th Jan 2026 (Mon)	3,174.00	3,180.00	3,034.00	3,054.00	650,836
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

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
8th Jan 2026 7:16 am	GNW	Director Declaration
5th Jan 2026 11:02 am	GNW	Admiral Group completes sale of its U.S. motor business to J.C. Flowers
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

See more Admiral regulatory news

FTSE 100 Latest

Value10,131.30

Change6.70