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	3,296.00p on 29-05-2026 at 18:09:11
Change	-24.00p -0.72%
Buy	3,290.00p
Sell	3,288.00p

Last Trade:	Unknown 33,900.00 at 3,296.00p
Day's Volume:	3,105,307
Last Close:	3,296.00p
Open:	3,334.00p
ISIN:	GB00B02J6398

Day's Range	3,288.00p - 3,354.00p
52wk Range:	2,626.00p - 3,686.00p
Market Capitalisation:	£9.85b
VWAP:	3,301.9726p
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*	33,900	3,296.00p	OTC Trade	18:07:16 - 29-May-26
Unknown*	1,700	3,296.00p	OTC Trade	17:57:09 - 29-May-26
Unknown*	4,697	3,296.00p	OTC Trade	17:57:08 - 29-May-26
Unknown*	379	3,296.00p	OTC Trade	17:57:02 - 29-May-26
Unknown*	989	3,296.00p	OTC Trade	17:56:51 - 29-May-26
Unknown*	850	3,296.00p	OTC Trade	17:56:34 - 29-May-26
Buy*	21,433	3,296.00p	SI Trade	16:49:05 - 29-May-26
Buy*	67,818	3,296.00p	SI Trade	16:48:14 - 29-May-26
Buy*	5,860	3,296.00p	SI Trade	16:48:14 - 29-May-26
Buy*	236	3,296.00p	SI Trade	16:48:13 - 29-May-26

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	3,334.00	3,354.00	3,288.00	3,296.00	3,105,307
28th May 2026 (Thu)	3,378.00	3,378.00	3,310.00	3,320.00	2,031,653
27th May 2026 (Wed)	3,358.00	3,402.00	3,342.00	3,386.00	1,393,472
26th May 2026 (Tue)	3,466.00	3,478.00	3,358.00	3,368.00	1,249,426
25th May 2026 (Mon)	3,480.00	3,480.00	3,480.00	3,480.00	0
22nd May 2026 (Fri)	3,492.00	3,510.00	3,446.00	3,480.00	821,668
21st May 2026 (Thu)	3,430.00	3,502.00	3,430.00	3,502.00	1,131,588
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

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
26th May 2026 12:01 pm	BUS	Holding(s) in Company
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

See more Admiral regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68