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	3,918.00p on 20-08-2026 at 18:15:04
Change	28.00p 0.72%
Buy	3,918.00p
Sell	3,914.00p

Last Trade:	Sell 2,881.00 at 3,883.53p
Day's Volume:	392,687
Last Close:	3,918.00p
Open:	3,854.00p
ISIN:	GB00B02J6398

Day's Range	3,854.00p - 3,918.00p
52wk Range:	2,626.00p - 4,004.00p
Market Capitalisation:	£11.71b
VWAP:	3,907.6928p
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*	2,881	3,883.53p	SI Trade Suspected SELL Trade	17:07:01 - 20-Aug-26
Sell*	1,093	3,907.02p	SI Trade Suspected SELL Trade	17:07:01 - 20-Aug-26
Sell*	1,162	3,883.53p	SI Trade Suspected SELL Trade	17:07:01 - 20-Aug-26
Sell*	441	3,907.02p	SI Trade Suspected SELL Trade	17:07:01 - 20-Aug-26
Buy*	243	3,918.00p	SI Trade Negotiated Trade	16:54:06 - 20-Aug-26
Buy*	1,347	3,893.952p	SI Trade Negotiated Trade	16:47:05 - 20-Aug-26
Unknown*	-752	3,917.868p	SI Trade Correction Negotiated Trade	16:44:43 - 20-Aug-26
Buy*	752	3,917.868p	SI Trade Negotiated Trade	16:44:43 - 20-Aug-26
Buy*	20,328	3,917.868p	SI Trade	16:37:21 - 20-Aug-26
Buy*	752	3,917.868p	SI Trade	16:37:21 - 20-Aug-26

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Aug 2026 (Thu)	3,854.00	3,918.00	3,854.00	3,918.00	392,687
19th Aug 2026 (Wed)	3,894.00	3,940.00	3,890.00	3,890.00	689,607
18th Aug 2026 (Tue)	3,878.00	3,914.00	3,866.00	3,894.00	349,222
17th Aug 2026 (Mon)	3,942.00	3,950.00	3,878.00	3,878.00	500,409
14th Aug 2026 (Fri)	3,910.00	3,944.00	3,902.00	3,932.00	341,959
13th Aug 2026 (Thu)	3,826.00	3,894.00	3,818.00	3,894.00	541,780
12th Aug 2026 (Wed)	3,766.00	3,862.00	3,726.00	3,828.00	400,125
11th Aug 2026 (Tue)	3,784.00	3,808.00	3,712.00	3,720.00	310,325
10th Aug 2026 (Mon)	3,840.00	3,868.00	3,776.00	3,798.00	667,710
7th Aug 2026 (Fri)	3,900.00	4,004.00	3,884.00	3,886.00	651,256
6th Aug 2026 (Thu)	3,716.00	3,958.00	3,714.00	3,900.00	1,002,299
5th Aug 2026 (Wed)	3,754.00	3,782.00	3,698.00	3,706.00	1,086,231
4th Aug 2026 (Tue)	3,820.00	3,820.00	3,718.00	3,742.00	1,136,284
3rd Aug 2026 (Mon)	3,790.00	3,808.00	3,756.00	3,802.00	394,525
31st Jul 2026 (Fri)	3,786.00	3,790.00	3,730.00	3,772.00	480,124
30th Jul 2026 (Thu)	3,770.00	3,814.00	3,762.00	3,780.00	581,295
29th Jul 2026 (Wed)	3,758.00	3,798.00	3,682.00	3,798.00	522,978
28th Jul 2026 (Tue)	3,640.00	3,782.00	3,632.00	3,766.00	948,109
27th Jul 2026 (Mon)	3,604.00	3,620.00	3,566.00	3,590.00	280,313
24th Jul 2026 (Fri)	3,556.00	3,588.00	3,532.00	3,588.00	233,708
23rd Jul 2026 (Thu)	3,560.00	3,586.00	3,530.00	3,560.00	422,866
22nd Jul 2026 (Wed)	3,572.00	3,630.00	3,546.00	3,546.00	472,038
21st Jul 2026 (Tue)	3,580.00	3,584.00	3,492.00	3,538.00	388,224

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
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
19th Jun 2026 7:00 am	BUS	Holding(s) in Company
19th Jun 2026 7:00 am	GNW	Holding(s) in Company

See more Admiral regulatory news

FTSE 100 Latest

Value10,748.16

Change4.81