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	3,484.00p on 21-05-2026 at 12:06:18
Change	34.00p 0.99%
Buy	3,486.00p
Sell	3,484.00p

Last Trade:	Sell 2.00 at 3,484.00p
Day's Volume:	168,919
Last Close:	3,450.00p
Open:	3,430.00p
ISIN:	GB00B02J6398

Day's Range	3,430.00p - 3,490.00p
52wk Range:	2,626.00p - 3,686.00p
Market Capitalisation:	£10.41b
VWAP:	3,473.98407p
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	3,484.00p	Automatic Execution	13:06:18 - 21-May-26
Unknown*	0	3,488.00p	SI Trade	13:05:40 - 21-May-26
Unknown*	0	3,488.00p	SI Trade	13:05:31 - 21-May-26
Unknown*	0	3,488.00p	SI Trade	13:05:31 - 21-May-26
Unknown*	0	3,488.00p	SI Trade	13:05:31 - 21-May-26
Unknown*	0	3,488.00p	SI Trade	13:05:31 - 21-May-26
Sell*	2	3,484.00p	Automatic Execution	13:05:31 - 21-May-26
Unknown*	0	3,488.00p	SI Trade	13:04:58 - 21-May-26
Sell*	3	3,484.00p	Automatic Execution	13:04:53 - 21-May-26
Sell*	92	3,486.00p	Automatic Execution	13:04:47 - 21-May-26

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th May 2026 (Wed)	3,392.00	3,452.00	3,368.00	3,450.00	695,224
19th May 2026 (Tue)	3,388.00	3,400.00	3,372.00	3,386.00	814,997
18th May 2026 (Mon)	3,300.00	3,364.00	3,294.00	3,362.00	552,153
15th May 2026 (Fri)	3,308.00	3,314.00	3,242.00	3,286.00	1,006,163
14th May 2026 (Thu)	3,206.00	3,294.00	3,176.00	3,294.00	503,969
13th May 2026 (Wed)	3,194.00	3,204.00	3,162.00	3,172.00	980,835
12th May 2026 (Tue)	3,180.00	3,202.00	3,134.00	3,200.00	643,954
11th May 2026 (Mon)	3,188.00	3,194.00	3,154.00	3,186.00	610,560
8th May 2026 (Fri)	3,150.00	3,184.00	3,144.00	3,172.00	423,865
7th May 2026 (Thu)	3,271.00	3,271.00	3,154.00	3,165.00	1,222,985
6th May 2026 (Wed)	3,368.00	3,389.00	3,346.00	3,346.00	789,071
5th May 2026 (Tue)	3,459.00	3,476.00	3,316.00	3,350.00	759,595
4th May 2026 (Mon)	3,429.00	3,429.00	3,429.00	3,429.00	0
1st May 2026 (Fri)	3,381.00	3,429.00	3,355.00	3,429.00	262,692
30th Apr 2026 (Thu)	3,426.00	3,449.00	3,378.00	3,378.00	990,950
29th Apr 2026 (Wed)	3,430.00	3,450.00	3,403.00	3,438.00	899,905
28th Apr 2026 (Tue)	3,411.00	3,421.00	3,370.00	3,419.00	2,300,302
27th Apr 2026 (Mon)	3,381.00	3,415.00	3,371.00	3,394.00	439,144
24th Apr 2026 (Fri)	3,401.00	3,419.00	3,389.00	3,389.00	355,870
23rd Apr 2026 (Thu)	3,413.00	3,427.00	3,384.00	3,422.00	467,303
22nd Apr 2026 (Wed)	3,421.00	3,446.00	3,414.00	3,420.00	718,468
21st Apr 2026 (Tue)	3,410.00	3,437.00	3,391.00	3,430.00	790,699

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
29th Apr 2026 4:31 pm	BUS	Result of AGM
15th Apr 2026 8:32 am	BUS	Director Declaration
25th Mar 2026 2:01 pm	BUS	Director/PDMR Shareholding
25th Mar 2026 9:00 am	BUS	Notice of Annual General Meeting and Annual Report and Accounts
17th Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
17th Mar 2026 7:00 am	BUS	Director/PDMR Shareholding
12th Mar 2026 2:00 pm	RNS	Director/PDMR Shareholding
12th Mar 2026 2:00 pm	BUS	Director/PDMR Shareholding
5th Mar 2026 7:00 am	BUS	Admiral Group Plc Full Year 2025 Results
2nd Mar 2026 7:00 am	BUS	Block Listing Interim Review

See more Admiral regulatory news

FTSE 100 Latest

Value10,400.75

Change-31.59