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	3,398.00p on 08-08-2025 at 07:14:17
Change	-14.00p -0.41%
Buy	3,400.00p
Sell	3,396.00p

Last Trade:	Unknown 0.00 at 3,400.00p
Day's Volume:	4,063
Last Close:	3,412.00p
Open:	3,404.00p
ISIN:	GB00B02J6398

Day's Range	3,384.00p - 3,404.00p
52wk Range:	2,383.00p - 3,470.00p
Market Capitalisation:	£10.16b
VWAP:	3,395.14423p
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*	0	3,400.00p	SI Trade	08:14:17 - 08-Aug-25
Unknown*	0	3,400.00p	SI Trade	08:13:35 - 08-Aug-25
Buy*	117	3,398.00p	Automatic Execution	08:13:04 - 08-Aug-25
Buy*	48	3,398.00p	Automatic Execution	08:13:04 - 08-Aug-25
Buy*	40	3,398.00p	Automatic Execution	08:13:04 - 08-Aug-25
Buy*	18	3,398.00p	Automatic Execution	08:13:04 - 08-Aug-25
Sell*	233	3,396.00p	Automatic Execution	08:13:00 - 08-Aug-25
Sell*	45	3,396.00p	Automatic Execution	08:13:00 - 08-Aug-25
Buy*	146	3,398.876p	Ordinary	08:12:35 - 08-Aug-25
Unknown*	0	3,400.00p	SI Trade	08:12:28 - 08-Aug-25

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
25th Jul 2025 (Fri)	3,336.00	3,342.00	3,294.00	3,342.00	171,338
24th Jul 2025 (Thu)	3,338.00	3,344.00	3,310.00	3,316.00	290,310
23rd Jul 2025 (Wed)	3,344.00	3,358.00	3,326.00	3,326.00	403,667
22nd Jul 2025 (Tue)	3,336.00	3,348.00	3,246.00	3,322.00	411,465
21st Jul 2025 (Mon)	3,296.00	3,346.00	3,296.00	3,346.00	244,613
18th Jul 2025 (Fri)	3,330.00	3,334.00	3,294.00	3,326.00	337,484
17th Jul 2025 (Thu)	3,278.00	3,314.00	3,254.00	3,314.00	438,570
16th Jul 2025 (Wed)	3,234.00	3,290.00	3,234.00	3,280.00	230,811
15th Jul 2025 (Tue)	3,292.00	3,292.00	3,256.00	3,256.00	323,760
14th Jul 2025 (Mon)	3,250.00	3,284.00	3,248.00	3,284.00	532,348
11th Jul 2025 (Fri)	3,240.00	3,276.00	3,238.00	3,270.00	229,090
10th Jul 2025 (Thu)	3,294.00	3,294.00	3,218.00	3,238.00	714,802
9th Jul 2025 (Wed)	3,330.00	3,332.00	3,240.00	3,280.00	473,433
8th Jul 2025 (Tue)	3,344.00	3,350.00	3,300.00	3,308.00	390,846

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
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
22nd Apr 2025 12:09 pm	GNW	Admiral Group agrees to sell its U.S. motor business to JC Flowers
31st Mar 2025 4:00 pm	GNW	Notice of Annual General Meeting and Annual Report and Accounts
31st Mar 2025 10:00 am	GNW	Board Changes
13th Mar 2025 2:36 pm	GNW	Director/PDMR Shareholding

See more Admiral regulatory news

FTSE 100 Latest

Value9,121.11

Change20.34