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	3,612.00p on 28-08-2025 at 18:50:04
Change	-34.00p -0.93%
Buy	3,616.00p
Sell	3,614.00p

Last Trade:	Unknown 3,262.00 at 3,612.00p
Day's Volume:	749,177
Last Close:	3,612.00p
Open:	3,656.00p
ISIN:	GB00B02J6398

Day's Range	3,580.00p - 3,658.00p
52wk Range:	2,383.00p - 3,686.00p
Market Capitalisation:	£10.80b
VWAP:	3,642.41983p
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
Unknown*	3,262	3,612.00p	OTC Trade	16:35:16 - 28-Aug-25
Sell*	204	3,612.00p	SI Trade	16:35:15 - 28-Aug-25
Sell*	94,737	3,612.00p	Uncrossing Trade	16:35:15 - 28-Aug-25
Buy*	2	3,616.00p	SI Trade	16:29:40 - 28-Aug-25
Sell*	105	3,614.00p	Automatic Execution	16:28:13 - 28-Aug-25
Sell*	195	3,614.00p	Automatic Execution	16:28:13 - 28-Aug-25
Sell*	39	3,614.00p	Automatic Execution	16:28:13 - 28-Aug-25
Sell*	56	3,614.00p	Automatic Execution	16:28:13 - 28-Aug-25
Sell*	95	3,614.00p	Automatic Execution	16:28:13 - 28-Aug-25
Sell*	130	3,614.00p	Automatic Execution	16:28:13 - 28-Aug-25

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	3,624.00	3,652.00	3,602.00	3,646.00	704,317
26th Aug 2025 (Tue)	3,590.00	3,644.00	3,590.00	3,634.00	1,231,308
25th Aug 2025 (Mon)	3,656.00	3,656.00	3,656.00	3,656.00	0
22nd Aug 2025 (Fri)	3,672.00	3,672.00	3,624.00	3,656.00	357,881
21st Aug 2025 (Thu)	3,672.00	3,686.00	3,650.00	3,678.00	317,904
20th Aug 2025 (Wed)	3,604.00	3,676.00	3,604.00	3,662.00	364,097
19th Aug 2025 (Tue)	3,586.00	3,594.00	3,552.00	3,590.00	558,708
18th Aug 2025 (Mon)	3,566.00	3,592.00	3,546.00	3,576.00	378,955
15th Aug 2025 (Fri)	3,618.00	3,632.00	3,550.00	3,566.00	986,616
14th Aug 2025 (Thu)	3,450.00	3,632.00	3,300.00	3,592.00	1,230,868
13th Aug 2025 (Wed)	3,348.00	3,370.00	3,320.00	3,368.00	550,467
12th Aug 2025 (Tue)	3,378.00	3,396.00	3,346.00	3,356.00	268,162
11th Aug 2025 (Mon)	3,362.00	3,386.00	3,362.00	3,370.00	220,037
8th Aug 2025 (Fri)	3,404.00	3,404.00	3,344.00	3,350.00	425,267
7th Aug 2025 (Thu)	3,436.00	3,444.00	3,380.00	3,412.00	341,399
6th Aug 2025 (Wed)	3,450.00	3,452.00	3,414.00	3,434.00	1,572,804
5th Aug 2025 (Tue)	3,456.00	3,466.00	3,428.00	3,436.00	366,174
4th Aug 2025 (Mon)	3,422.00	3,470.00	3,414.00	3,460.00	341,430
1st Aug 2025 (Fri)	3,398.00	3,428.00	3,384.00	3,424.00	399,260
31st Jul 2025 (Thu)	3,354.00	3,422.00	3,346.00	3,418.00	438,135
30th Jul 2025 (Wed)	3,330.00	3,346.00	3,302.00	3,336.00	278,925
29th Jul 2025 (Tue)	3,288.00	3,320.00	3,280.00	3,312.00	1,113,317
28th Jul 2025 (Mon)	3,350.00	3,350.00	3,294.00	3,304.00	240,489

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
27th Aug 2025 3:46 pm	GNW	Director/PDMR Shareholding
21st Aug 2025 4:00 pm	GNW	Director/PDMR Shareholding
14th Aug 2025 4:48 pm	GNW	Director/PDMR Shareholding
14th Aug 2025 7:00 am	GNW	Half-year report
15th Jul 2025 3:30 pm	GNW	Director/PDMR Shareholding
16th Jun 2025 3:11 pm	GNW	Director/PDMR Shareholding
16th Jun 2025 11:30 am	GNW	Director/PDMR Shareholding
20th May 2025 10:00 am	GNW	Director Declaration
13th May 2025 2:00 pm	GNW	Appointment of new Non-Executive Director
9th May 2025 3:09 pm	GNW	Result of AGM

See more Admiral regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68