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	3,354.00p on 17-09-2025 at 18:50:04
Change	54.00p 1.64%
Buy	3,352.00p
Sell	3,350.00p

Last Trade:	Buy 1,696.00 at 3,358.22785p
Day's Volume:	797,519
Last Close:	3,354.00p
Open:	3,308.00p
ISIN:	GB00B02J6398

Day's Range	3,302.00p - 3,390.00p
52wk Range:	2,383.00p - 3,686.00p
Market Capitalisation:	£10.03b
VWAP:	3,338.32846p
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
Buy*	1,696	3,358.22785p	SI Trade	16:37:31 - 17-Sep-25
Sell*	553	3,354.00p	SI Trade	16:35:19 - 17-Sep-25
Unknown*	874	3,354.00p	OTC Trade	16:35:19 - 17-Sep-25
Unknown*	3,228	3,354.00p	OTC Trade	16:35:19 - 17-Sep-25
Unknown*	236	3,354.00p	OTC Trade	16:35:19 - 17-Sep-25
Unknown*	876	3,354.00p	OTC Trade	16:35:19 - 17-Sep-25
Sell*	273,083	3,354.00p	Uncrossing Trade	16:35:19 - 17-Sep-25
Unknown*	92	3,352.00p	OTC Trade	16:29:57 - 17-Sep-25
Sell*	2	3,350.00p	Automatic Execution	16:29:28 - 17-Sep-25
Sell*	217	3,350.00p	Automatic Execution	16:29:28 - 17-Sep-25

See more Admiral trades

Admiral (ADM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2025 (Tue)	3,318.00	3,318.00	3,288.00	3,300.00	473,518
15th Sep 2025 (Mon)	3,324.00	3,336.00	3,302.00	3,322.00	229,536
12th Sep 2025 (Fri)	3,318.00	3,332.00	3,308.00	3,308.00	253,574
11th Sep 2025 (Thu)	3,312.00	3,332.00	3,296.00	3,304.00	415,238
10th Sep 2025 (Wed)	3,296.00	3,344.00	3,286.00	3,302.00	460,919
9th Sep 2025 (Tue)	3,320.00	3,320.00	3,252.00	3,290.00	566,453
8th Sep 2025 (Mon)	3,344.00	3,344.00	3,296.00	3,308.00	1,383,651
5th Sep 2025 (Fri)	3,414.00	3,438.00	3,310.00	3,342.00	622,308
4th Sep 2025 (Thu)	3,434.00	3,454.00	3,386.00	3,444.00	328,719
3rd Sep 2025 (Wed)	3,548.00	3,558.00	3,480.00	3,524.00	771,296
2nd Sep 2025 (Tue)	3,606.00	3,628.00	3,566.00	3,566.00	935,184
1st Sep 2025 (Mon)	3,622.00	3,634.00	3,592.00	3,604.00	456,452
29th Aug 2025 (Fri)	3,620.00	3,632.00	3,610.00	3,626.00	365,567
28th Aug 2025 (Thu)	3,656.00	3,658.00	3,580.00	3,612.00	749,177
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

See more Admiral price history

Date	Source	Headline
Admiral (ADM) Regulatory News
1st Sep 2025 4:00 pm	GNW	Block listing Interim Review
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

See more Admiral regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71