Comparing Back to the side-by-side chart ↗
Admiral Group PLC (ADM.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +2.4% vs the 50-day and +14.3% vs the 200-day average, 4.4% below the 52-week high and +51.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Admiral Group PLC trades 2.4% above its 50-day and 14.3% above its 200-day moving average. (as of 2026-10-30)
Admiral Group underwrites motor, household, pet and travel insurance and sells personal loans, car finance and secured homeowner loans across the UK, France, Italy and Spain. It trades under several brands, including Admiral, Bell, Diamond and ConTe.it, and organises itself into UK Insurance, European Insurance, Admiral Money and Other.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ADM.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3860.00 | 3904.00 | 3844.00 | 3874.00 | +1.41% | 472,765 |
| 2026-10-29 | 3772.00 | 3836.00 | 3772.00 | 3820.00 | +1.27% | 498,301 |
| 2026-10-28 | 3786.00 | 3816.00 | 3760.00 | 3772.00 | -0.74% | 374,410 |
| 2026-10-27 | 3852.00 | 3876.00 | 3790.00 | 3800.00 | -1.50% | 605,922 |
| 2026-10-26 | 3856.00 | 3868.00 | 3828.00 | 3858.00 | +0.21% | 366,749 |
| 2026-10-23 | 3880.00 | 3898.00 | 3808.00 | 3850.00 | -0.67% | 292,204 |
| 2026-10-22 | 3774.00 | 3880.00 | 3762.00 | 3876.00 | +2.59% | 878,236 |
| 2026-10-21 | 3750.00 | 3816.00 | 3744.00 | 3778.00 | +0.85% | 325,530 |
| 2026-10-20 | 3766.00 | 3786.00 | 3688.00 | 3746.00 | -0.32% | 335,443 |
| 2026-10-19 | 3776.00 | 3810.00 | 3746.00 | 3758.00 | -0.69% | 586,316 |
| 2026-10-16 | 3734.00 | 3800.00 | 3726.00 | 3784.00 | +0.91% | 373,009 |
| 2026-10-15 | 3700.00 | 3778.00 | 3679.34 | 3750.00 | +2.63% | 1,419,354 |
| 2026-10-14 | 3710.00 | 3726.00 | 3632.00 | 3654.00 | -2.56% | 609,474 |
| 2026-10-13 | 3694.00 | 3750.00 | 3671.80 | 3750.00 | +2.18% | 402,397 |
| 2026-10-12 | 3620.00 | 3696.00 | 3620.00 | 3670.00 | +1.27% | 301,201 |
| 2026-10-09 | 3636.00 | 3668.00 | 3616.00 | 3624.00 | +0.00% | 411,927 |
| 2026-10-08 | 3634.00 | 3670.00 | 3622.00 | 3624.00 | -0.28% | 671,224 |
| 2026-10-07 | 3642.00 | 3670.00 | 3628.00 | 3634.00 | -0.44% | 1,748,985 |
| 2026-10-06 | 3592.00 | 3658.14 | 3588.00 | 3650.00 | +2.13% | 386,053 |
| 2026-10-05 | 3610.00 | 3636.00 | 3574.00 | 3574.00 | -0.39% | 350,623 |
| 2026-10-02 | 3598.00 | 3634.00 | 3572.00 | 3588.00 | +0.06% | 741,671 |
| 2026-10-01 | 3612.00 | 3616.38 | 3550.00 | 3586.00 | -0.83% | 2,017,774 |
| 2026-09-30 | 3624.00 | 3690.00 | 3616.00 | 3616.00 | -0.28% | 1,997,547 |
| 2026-09-29 | 3670.00 | 3678.00 | 3608.00 | 3626.00 | -1.31% | 1,841,148 |
| 2026-09-28 | 3624.00 | 3712.00 | 3574.00 | 3674.00 | +1.55% | 425,849 |
| 2026-09-25 | 3650.00 | 3656.00 | 3578.00 | 3618.00 | -0.60% | 701,608 |
| 2026-09-24 | 3664.00 | 3692.00 | 3640.00 | 3640.00 | -0.87% | 648,735 |
| 2026-09-23 | 3714.00 | 3740.00 | 3670.00 | 3672.00 | -0.92% | 659,266 |
| 2026-09-22 | 3798.00 | 3816.00 | 3706.00 | 3706.00 | -3.39% | 514,116 |
| 2026-09-21 | 3806.00 | 3852.00 | 3800.00 | 3836.00 | +0.47% | 385,982 |
| 2026-09-18 | 3910.00 | 3914.00 | 3806.00 | 3818.00 | -1.95% | 1,869,580 |
| 2026-09-17 | 3890.00 | 3916.00 | 3866.00 | 3894.00 | +0.83% | 689,296 |
| 2026-09-16 | 3870.00 | 3880.00 | 3850.00 | 3862.00 | -0.67% | 335,179 |
| 2026-09-15 | 3826.00 | 3918.00 | 3804.00 | 3888.00 | +1.36% | 875,815 |
| 2026-09-14 | 3792.00 | 3878.00 | 3782.40 | 3836.00 | +1.32% | 471,716 |
| 2026-09-11 | 3802.00 | 3842.00 | 3778.00 | 3786.00 | +0.00% | 353,122 |
| 2026-09-10 | 3782.00 | 3826.00 | 3768.00 | 3786.00 | +0.21% | 549,416 |
| 2026-09-09 | 3806.00 | 3834.00 | 3776.00 | 3778.00 | -2.02% | 762,696 |
| 2026-09-08 | 3852.00 | 3878.00 | 3836.00 | 3856.00 | -0.26% | 441,036 |
| 2026-09-07 | 3862.00 | 3910.00 | 3856.00 | 3866.00 | +1.31% | 467,148 |
| 2026-09-04 | 3826.00 | 3854.00 | 3806.00 | 3816.00 | -0.52% | 811,943 |
| 2026-09-03 | 3858.00 | 3904.00 | 3800.00 | 3836.00 | -2.49% | 762,903 |
| 2026-09-02 | 3938.00 | 4018.00 | 3926.00 | 3934.00 | -0.05% | 1,134,881 |
| 2026-09-01 | 3992.00 | 4044.00 | 3922.00 | 3936.00 | -2.19% | 1,007,663 |
| 2026-08-28 | 4104.00 | 4126.00 | 4014.00 | 4024.00 | -1.28% | 1,816,540 |
| 2026-08-27 | 4060.00 | 4106.00 | 4052.00 | 4076.00 | -1.26% | 1,136,794 |
| 2026-08-26 | 4074.00 | 4128.00 | 4060.00 | 4128.00 | +1.38% | 727,247 |
| 2026-08-25 | 3980.00 | 4076.00 | 3978.00 | 4072.00 | +1.80% | 1,397,096 |
| 2026-08-24 | 3968.00 | 4000.00 | 3958.00 | 4000.00 | +0.60% | 545,212 |
| 2026-08-21 | 3932.00 | 3988.00 | 3926.00 | 3976.00 | +1.48% | 876,126 |
| 2026-08-20 | 3854.00 | 3918.00 | 3848.00 | 3918.00 | +0.72% | 392,784 |
| 2026-08-19 | 3894.00 | 3942.00 | 3886.00 | 3890.00 | -0.10% | 694,232 |
| 2026-08-18 | 3878.00 | 3914.00 | 3866.00 | 3894.00 | +0.41% | 349,306 |
| 2026-08-17 | 3942.00 | 3950.00 | 3878.00 | 3878.00 | -1.37% | 500,519 |
| 2026-08-14 | 3910.00 | 3948.00 | 3898.00 | 3932.00 | +0.98% | 342,089 |
| 2026-08-13 | 3826.00 | 3896.00 | 3814.00 | 3894.00 | +1.72% | 541,870 |
| 2026-08-12 | 3766.00 | 3866.00 | 3724.00 | 3828.00 | +2.90% | 400,366 |
| 2026-08-11 | 3784.00 | 3816.00 | 3712.00 | 3720.00 | -2.05% | 310,434 |
| 2026-08-10 | 3840.00 | 3870.00 | 3776.00 | 3798.00 | -2.26% | 667,948 |
| 2026-08-07 | 3900.00 | 4006.00 | 3884.00 | 3886.00 | -0.36% | 651,384 |
| 2026-08-06 | 3716.00 | 3958.00 | 3704.00 | 3900.00 | +5.23% | 1,002,396 |
| 2026-08-05 | 3754.00 | 3782.00 | 3698.00 | 3706.00 | -0.96% | 1,086,382 |
| 2026-08-04 | 3820.00 | 3825.36 | 3716.00 | 3742.00 | -1.58% | 1,136,427 |
| 2026-08-03 | 3790.00 | 3810.00 | 3754.00 | 3802.00 | +0.80% | 394,741 |
| 2026-07-31 | 3786.00 | 3794.00 | 3730.00 | 3772.00 | -0.21% | 480,303 |
| 2026-07-30 | 3770.00 | 3816.00 | 3760.00 | 3780.00 | -0.47% | 581,416 |
| 2026-07-29 | 3758.00 | 3798.00 | 3682.00 | 3798.00 | +0.85% | 523,108 |
| 2026-07-28 | 3640.00 | 3784.00 | 3632.00 | 3766.00 | +4.90% | 948,236 |
| 2026-07-27 | 3604.00 | 3620.00 | 3564.00 | 3590.00 | +0.06% | 280,451 |
| 2026-07-24 | 3556.00 | 3588.00 | 3530.00 | 3588.00 | +0.79% | 233,823 |
| 2026-07-23 | 3560.00 | 3588.00 | 3530.00 | 3560.00 | +0.39% | 422,986 |
| 2026-07-22 | 3572.00 | 3632.00 | 3546.00 | 3546.00 | +0.23% | 472,129 |
| 2026-07-21 | 3580.00 | 3596.00 | 3490.37 | 3538.00 | -1.06% | 388,344 |
| 2026-07-20 | 3650.00 | 3650.00 | 3576.00 | 3576.00 | -1.97% | 414,778 |
| 2026-07-17 | 3576.00 | 3648.00 | 3428.00 | 3648.00 | +2.13% | 400,842 |
| 2026-07-16 | 3550.00 | 3586.00 | 3524.00 | 3572.00 | -0.61% | 331,768 |
| 2026-07-15 | 3550.00 | 3596.00 | 3528.80 | 3594.00 | +0.62% | 533,616 |
| 2026-07-14 | 3596.00 | 3598.00 | 3532.00 | 3572.00 | -1.05% | 687,363 |
| 2026-07-13 | 3632.00 | 3664.00 | 3610.00 | 3610.00 | -0.66% | 347,318 |
| 2026-07-10 | 3680.00 | 3684.00 | 3624.00 | 3634.00 | -1.09% | 410,270 |
| 2026-07-09 | 3692.00 | 3730.00 | 3654.00 | 3674.00 | +0.66% | 645,987 |
| 2026-07-08 | 3604.00 | 3684.00 | 3566.00 | 3650.00 | +1.00% | 403,224 |
| 2026-07-07 | 3620.00 | 3650.00 | 3592.69 | 3614.00 | +0.44% | 570,758 |
| 2026-07-06 | 3660.00 | 3710.03 | 3598.00 | 3598.00 | -1.85% | 768,415 |
| 2026-07-03 | 3668.00 | 3682.00 | 3624.00 | 3666.00 | +0.11% | 245,587 |
| 2026-07-02 | 3570.00 | 3666.00 | 3562.00 | 3662.00 | +2.23% | 570,150 |
| 2026-07-01 | 3560.00 | 3586.00 | 3530.00 | 3582.00 | +0.62% | 492,298 |
| 2026-06-30 | 3552.00 | 3582.00 | 3510.00 | 3560.00 | +0.68% | 667,643 |
| 2026-06-29 | 3514.00 | 3552.00 | 3502.00 | 3536.00 | +0.34% | 601,264 |
| 2026-06-26 | 3468.00 | 3528.00 | 3442.00 | 3524.00 | +1.85% | 1,008,015 |
| 2026-06-25 | 3452.00 | 3478.00 | 3438.00 | 3460.00 | +0.00% | 515,997 |
| 2026-06-24 | 3352.00 | 3460.00 | 3340.00 | 3460.00 | +2.43% | 541,607 |
| 2026-06-23 | 3322.00 | 3378.17 | 3300.00 | 3378.00 | +1.99% | 1,429,539 |
| 2026-06-22 | 3236.00 | 3318.00 | 3236.00 | 3312.00 | +1.78% | 619,896 |
| 2026-06-19 | 3292.00 | 3298.00 | 3156.00 | 3254.00 | -3.21% | 2,763,718 |
| 2026-06-18 | 3422.00 | 3440.00 | 3360.00 | 3362.00 | -1.87% | 603,318 |
| 2026-06-17 | 3426.00 | 3448.00 | 3408.00 | 3426.00 | -0.46% | 580,986 |
| 2026-06-16 | 3480.00 | 3480.00 | 3442.00 | 3442.00 | -0.52% | 759,335 |
| 2026-06-15 | 3462.00 | 3480.00 | 3430.00 | 3460.00 | -0.12% | 1,103,884 |
| 2026-06-12 | 3438.00 | 3464.00 | 3420.00 | 3464.00 | +0.70% | 431,300 |
| 2026-06-11 | 3436.00 | 3474.00 | 3418.00 | 3440.00 | +0.35% | 862,286 |
| 2026-06-10 | 3374.00 | 3438.00 | 3352.00 | 3428.00 | +2.70% | 403,569 |
| 2026-06-09 | 3336.00 | 3376.00 | 3310.00 | 3338.00 | +0.91% | 584,949 |
| 2026-06-08 | 3326.00 | 3346.00 | 3292.00 | 3308.00 | +0.43% | 433,829 |
| 2026-06-05 | 3276.00 | 3334.00 | 3262.00 | 3294.00 | +0.98% | 1,018,578 |
| 2026-06-04 | 3206.00 | 3280.00 | 3198.00 | 3262.00 | +1.68% | 404,934 |
| 2026-06-03 | 3224.00 | 3244.00 | 3204.00 | 3208.00 | -0.74% | 403,093 |
| 2026-06-02 | 3290.00 | 3322.00 | 3222.00 | 3232.00 | -1.58% | 1,191,814 |
| 2026-06-01 | 3286.00 | 3304.00 | 3244.00 | 3284.00 | -0.36% | 619,184 |
| 2026-05-29 | 3334.00 | 3354.00 | 3288.00 | 3296.00 | -0.72% | 3,105,462 |
| 2026-05-28 | 3378.00 | 3384.00 | 3310.00 | 3320.00 | -1.95% | 2,031,759 |
| 2026-05-27 | 3358.00 | 3402.00 | 3340.00 | 3386.00 | +0.53% | 1,393,603 |
| 2026-05-26 | 3466.00 | 3478.00 | 3358.00 | 3368.00 | -3.22% | 1,249,671 |
| 2026-05-22 | 3492.00 | 3510.00 | 3444.00 | 3480.00 | -0.63% | 821,806 |
| 2026-05-21 | 3430.00 | 3502.00 | 3430.00 | 3502.00 | +1.51% | 1,131,702 |
| 2026-05-20 | 3392.00 | 3452.00 | 3368.00 | 3450.00 | +1.89% | 695,347 |
| 2026-05-19 | 3388.00 | 3401.60 | 3368.00 | 3386.00 | +0.71% | 815,142 |
| 2026-05-18 | 3300.00 | 3364.00 | 3294.00 | 3362.00 | +2.31% | 552,355 |
| 2026-05-15 | 3308.00 | 3318.00 | 3240.00 | 3286.00 | -0.24% | 1,006,329 |
| 2026-05-14 | 3206.00 | 3294.00 | 3174.00 | 3294.00 | +3.85% | 504,103 |
| 2026-05-13 | 3194.00 | 3204.00 | 3162.00 | 3172.00 | -0.88% | 981,462 |
| 2026-05-12 | 3180.00 | 3202.00 | 3134.00 | 3200.00 | +0.44% | 644,160 |
| 2026-05-11 | 3188.00 | 3194.00 | 3154.00 | 3186.00 | +0.44% | 610,790 |
| 2026-05-08 | 3150.00 | 3184.00 | 3144.00 | 3172.00 | +0.22% | 424,030 |
| 2026-05-07 | 3271.00 | 3272.00 | 3154.00 | 3165.00 | -5.41% | 1,223,212 |
| 2026-05-06 | 3368.00 | 3389.00 | 3345.67 | 3346.00 | -0.12% | 789,291 |
| 2026-05-05 | 3459.00 | 3476.00 | 3316.00 | 3350.00 | -2.30% | 759,973 |
| 2026-05-01 | 3381.00 | 3429.00 | 3355.00 | 3429.00 | +1.51% | 262,843 |
| 2026-04-30 | 3426.00 | 3449.00 | 3378.00 | 3378.00 | -1.75% | 991,109 |
| 2026-04-29 | 3430.00 | 3450.00 | 3403.00 | 3438.00 | +0.56% | 900,046 |
| 2026-04-28 | 3411.00 | 3425.00 | 3370.00 | 3419.00 | +0.74% | 2,300,471 |
| 2026-04-27 | 3381.00 | 3415.00 | 3371.00 | 3394.00 | +0.15% | 439,454 |
| 2026-04-24 | 3401.00 | 3420.99 | 3388.00 | 3389.00 | -0.96% | 356,037 |
| 2026-04-23 | 3413.00 | 3427.00 | 3382.00 | 3422.00 | +0.06% | 467,485 |
| 2026-04-22 | 3421.00 | 3447.00 | 3414.00 | 3420.00 | -0.29% | 718,605 |
| 2026-04-21 | 3410.00 | 3437.00 | 3391.00 | 3430.00 | +0.65% | 790,832 |
| 2026-04-20 | 3388.00 | 3430.00 | 3381.00 | 3408.00 | +0.98% | 427,343 |
| 2026-04-17 | 3348.00 | 3375.00 | 3331.00 | 3375.00 | +1.08% | 517,006 |
| 2026-04-16 | 3300.00 | 3353.00 | 3293.00 | 3339.00 | +0.72% | 301,231 |
| 2026-04-15 | 3344.00 | 3344.00 | 3297.00 | 3315.00 | +0.27% | 366,321 |
| 2026-04-14 | 3320.00 | 3324.40 | 3288.00 | 3306.00 | -0.66% | 440,540 |
| 2026-04-13 | 3274.00 | 3355.96 | 3260.00 | 3328.00 | +2.18% | 771,552 |
| 2026-04-10 | 3252.00 | 3276.00 | 3234.00 | 3257.00 | -0.18% | 870,769 |
| 2026-04-09 | 3236.00 | 3263.00 | 3235.00 | 3263.00 | +1.24% | 549,975 |
| 2026-04-08 | 3262.00 | 3286.00 | 3195.00 | 3223.00 | -0.25% | 779,760 |
| 2026-04-07 | 3223.00 | 3271.00 | 3218.00 | 3231.00 | +0.53% | 617,038 |
| 2026-04-02 | 3172.00 | 3214.00 | 3150.00 | 3214.00 | +1.77% | 581,613 |
| 2026-04-01 | 3142.00 | 3176.00 | 3126.00 | 3158.00 | +0.25% | 621,535 |
| 2026-03-31 | 3156.00 | 3206.00 | 3142.00 | 3150.00 | -0.13% | 1,164,509 |
| 2026-03-30 | 3052.00 | 3157.00 | 3048.00 | 3154.00 | +3.07% | 725,409 |
| 2026-03-27 | 3084.00 | 3104.00 | 3028.00 | 3060.00 | -0.33% | 729,698 |
| 2026-03-26 | 3132.00 | 3148.00 | 3070.00 | 3070.00 | -2.42% | 682,715 |
| 2026-03-25 | 3156.00 | 3170.00 | 3132.00 | 3146.00 | -0.32% | 696,784 |
| 2026-03-24 | 3132.00 | 3162.00 | 3110.00 | 3156.00 | +1.74% | 1,320,883 |
| 2026-03-23 | 3186.00 | 3193.12 | 3102.00 | 3102.00 | -3.30% | 705,226 |
| 2026-03-20 | 3260.00 | 3290.00 | 3208.00 | 3208.00 | -1.53% | 6,730,522 |
| 2026-03-19 | 3294.00 | 3302.00 | 3237.12 | 3258.00 | -1.15% | 732,824 |
| 2026-03-18 | 3322.00 | 3330.00 | 3284.00 | 3296.00 | -0.18% | 718,676 |
| 2026-03-17 | 3260.00 | 3316.00 | 3252.00 | 3302.00 | +1.16% | 949,783 |
| 2026-03-16 | 3290.00 | 3318.00 | 3260.00 | 3264.00 | -0.49% | 1,023,935 |
| 2026-03-13 | 3234.00 | 3302.00 | 3198.00 | 3280.00 | +1.93% | 1,208,536 |
| 2026-03-12 | 3156.00 | 3236.00 | 3146.00 | 3218.00 | +1.84% | 721,258 |
| 2026-03-11 | 3184.00 | 3200.00 | 3142.00 | 3160.00 | +0.00% | 715,063 |
| 2026-03-10 | 3284.00 | 3284.00 | 3160.00 | 3160.00 | +1.28% | 961,691 |
| 2026-03-09 | 3178.00 | 3178.00 | 3074.00 | 3120.00 | +1.23% | 1,048,674 |
| 2026-03-06 | 3034.00 | 3150.00 | 3032.00 | 3082.00 | +0.13% | 1,345,052 |
| 2026-03-05 | 2860.00 | 3110.00 | 2852.00 | 3078.00 | +7.62% | 2,359,299 |
| 2026-03-04 | 2882.00 | 2890.00 | 2838.00 | 2860.00 | -0.76% | 1,012,887 |
| 2026-03-03 | 2974.00 | 2978.00 | 2877.41 | 2882.00 | -3.03% | 956,565 |
| 2026-03-02 | 2914.00 | 2988.00 | 2906.00 | 2972.00 | +0.27% | 665,009 |
| 2026-02-27 | 2936.00 | 2978.00 | 2920.00 | 2964.00 | +1.02% | 1,092,991 |
| 2026-02-26 | 2878.00 | 2934.00 | 2856.14 | 2934.00 | +1.59% | 789,280 |
| 2026-02-25 | 2836.00 | 2918.00 | 2830.00 | 2888.00 | +2.34% | 1,358,528 |
| 2026-02-24 | 2834.00 | 2858.00 | 2814.00 | 2822.00 | -0.21% | 524,043 |
| 2026-02-23 | 2888.00 | 2906.00 | 2828.00 | 2828.00 | -1.81% | 431,200 |
| 2026-02-20 | 2840.00 | 2886.00 | 2830.00 | 2880.00 | +1.77% | 777,256 |
| 2026-02-19 | 2842.00 | 2860.00 | 2806.00 | 2830.00 | -0.42% | 660,568 |
| 2026-02-18 | 2834.00 | 2922.00 | 2824.00 | 2842.00 | +0.00% | 686,893 |
| 2026-02-17 | 2850.00 | 2858.00 | 2820.00 | 2842.00 | -0.14% | 456,756 |
| 2026-02-16 | 2824.00 | 2872.00 | 2824.00 | 2846.00 | +1.14% | 956,666 |
| 2026-02-13 | 2826.00 | 2826.00 | 2782.00 | 2814.00 | -0.35% | 1,054,208 |
| 2026-02-12 | 2662.00 | 2840.00 | 2662.00 | 2824.00 | +3.44% | 2,258,301 |
| 2026-02-11 | 2752.00 | 2806.00 | 2714.00 | 2730.00 | -0.44% | 1,506,873 |
| 2026-02-10 | 2758.00 | 2764.00 | 2720.00 | 2742.00 | -1.93% | 724,364 |
| 2026-02-09 | 2820.00 | 2856.00 | 2786.00 | 2796.00 | -0.14% | 851,580 |
| 2026-02-06 | 2820.00 | 2848.00 | 2800.00 | 2800.00 | -1.13% | 610,859 |
| 2026-02-05 | 2816.00 | 2832.00 | 2772.00 | 2832.00 | -0.28% | 889,004 |
| 2026-02-04 | 2760.00 | 2854.00 | 2750.22 | 2840.00 | +3.35% | 895,763 |
| 2026-02-03 | 2782.00 | 2802.00 | 2730.00 | 2748.00 | -1.29% | 1,155,300 |
| 2026-02-02 | 2784.00 | 2812.00 | 2760.00 | 2784.00 | +1.24% | 1,841,874 |
| 2026-01-30 | 2742.00 | 2778.00 | 2730.00 | 2750.00 | +0.59% | 1,674,129 |
| 2026-01-29 | 2698.00 | 2754.00 | 2672.00 | 2734.00 | +1.48% | 1,250,045 |
| 2026-01-28 | 2666.00 | 2718.00 | 2651.88 | 2694.00 | +1.28% | 1,407,714 |
| 2026-01-27 | 2656.00 | 2664.00 | 2624.00 | 2660.00 | +0.61% | 1,166,884 |
| 2026-01-26 | 2700.00 | 2706.00 | 2630.00 | 2644.00 | -0.23% | 717,827 |
| 2026-01-23 | 2802.00 | 2820.00 | 2638.00 | 2650.00 | -5.76% | 2,123,556 |
| 2026-01-22 | 2940.00 | 2970.00 | 2812.00 | 2812.00 | -4.61% | 1,073,746 |
| 2026-01-21 | 3024.00 | 3074.00 | 2948.00 | 2948.00 | -4.16% | 1,406,590 |
| 2026-01-20 | 3074.00 | 3096.00 | 3052.00 | 3076.00 | +0.00% | 1,294,015 |
| 2026-01-19 | 3032.00 | 3092.00 | 3027.82 | 3076.00 | +1.52% | 682,787 |
| 2026-01-16 | 3012.00 | 3030.00 | 2969.30 | 3030.00 | +0.53% | 905,209 |
| 2026-01-15 | 3000.00 | 3024.00 | 2980.00 | 3014.00 | +0.47% | 383,586 |
| 2026-01-14 | 2994.00 | 3012.00 | 2964.00 | 3000.00 | -0.13% | 486,871 |
| 2026-01-13 | 3066.00 | 3066.00 | 2994.00 | 3004.00 | -2.59% | 715,781 |
| 2026-01-12 | 3054.00 | 3084.00 | 3008.00 | 3084.00 | +0.98% | 390,963 |
| 2026-01-09 | 3050.00 | 3068.00 | 3022.00 | 3054.00 | +0.07% | 442,730 |
| 2026-01-08 | 3064.00 | 3074.00 | 3034.00 | 3052.00 | +0.07% | 438,653 |
| 2026-01-07 | 3032.00 | 3080.00 | 3024.00 | 3050.00 | +0.86% | 404,827 |
| 2026-01-06 | 3078.00 | 3086.00 | 3024.00 | 3024.00 | -0.98% | 779,369 |
| 2026-01-05 | 3174.00 | 3180.00 | 3032.00 | 3054.00 | -2.99% | 651,410 |
| 2026-01-02 | 3218.00 | 3218.00 | 3148.00 | 3148.00 | -0.88% | 406,059 |
| 2025-12-31 | 3208.00 | 3210.00 | 3176.00 | 3176.00 | -0.56% | 153,084 |
| 2025-12-30 | 3182.00 | 3204.00 | 3172.00 | 3194.00 | +0.57% | 167,189 |
| 2025-12-29 | 3162.00 | 3194.00 | 3154.00 | 3176.00 | +0.70% | 389,823 |
| 2025-12-24 | 3186.00 | 3214.00 | 3154.00 | 3154.00 | -0.82% | 141,598 |
| 2025-12-23 | 3200.00 | 3226.00 | 3162.00 | 3180.00 | -0.31% | 890,112 |
| 2025-12-22 | 3172.00 | 3190.00 | 3156.00 | 3190.00 | +0.13% | 287,052 |
| 2025-12-19 | 3156.00 | 3186.00 | 3146.00 | 3186.00 | +1.27% | 1,269,973 |
| 2025-12-18 | 3120.00 | 3152.00 | 3120.00 | 3146.00 | +0.64% | 1,152,072 |
| 2025-12-17 | 3140.00 | 3152.00 | 3080.00 | 3126.00 | -0.51% | 1,137,848 |
| 2025-12-16 | 3154.00 | 3172.00 | 3142.00 | 3142.00 | +0.06% | 593,769 |
| 2025-12-15 | 3108.00 | 3150.00 | 3102.00 | 3140.00 | +1.29% | 294,796 |
| 2025-12-12 | 3072.00 | 3102.00 | 3066.00 | 3100.00 | +1.11% | 446,591 |
| 2025-12-11 | 3082.00 | 3082.00 | 3038.00 | 3066.00 | -0.07% | 537,033 |
| 2025-12-10 | 3066.00 | 3084.00 | 3048.00 | 3068.00 | -0.07% | 302,959 |
| 2025-12-09 | 3086.00 | 3118.00 | 3070.00 | 3070.00 | -0.07% | 407,264 |
| 2025-12-08 | 3074.00 | 3094.00 | 3050.00 | 3072.00 | -1.41% | 687,524 |
| 2025-12-05 | 3116.00 | 3142.00 | 3114.00 | 3116.00 | -0.19% | 378,516 |
| 2025-12-04 | 3116.00 | 3146.00 | 3112.00 | 3122.00 | -0.06% | 1,135,677 |
| 2025-12-03 | 3158.00 | 3164.00 | 3116.00 | 3124.00 | -0.76% | 577,089 |
| 2025-12-02 | 3160.00 | 3168.00 | 3124.00 | 3148.00 | -0.57% | 1,167,679 |
| 2025-12-01 | 3160.00 | 3166.00 | 3135.12 | 3166.00 | -0.19% | 570,658 |
| 2025-11-28 | 3186.00 | 3186.00 | 3158.00 | 3172.00 | -0.31% | 468,856 |
| 2025-11-27 | 3192.00 | 3208.00 | 3170.00 | 3182.00 | -0.13% | 295,129 |
| 2025-11-26 | 3138.00 | 3206.00 | 3122.00 | 3186.00 | +1.79% | 436,116 |
| 2025-11-25 | 3140.00 | 3140.00 | 3108.48 | 3130.00 | -0.45% | 594,444 |
| 2025-11-24 | 3136.00 | 3168.00 | 3126.00 | 3144.00 | -0.25% | 2,291,063 |
| 2025-11-21 | 3160.00 | 3182.00 | 3148.00 | 3152.00 | -0.25% | 941,153 |
| 2025-11-20 | 3170.00 | 3186.00 | 3158.00 | 3160.00 | +0.00% | 822,056 |
| 2025-11-19 | 3160.00 | 3190.00 | 3148.00 | 3160.00 | -0.25% | 445,261 |
| 2025-11-18 | 3200.00 | 3203.80 | 3156.00 | 3168.00 | -0.25% | 540,645 |
| 2025-11-17 | 3162.00 | 3184.00 | 3139.54 | 3176.00 | +0.70% | 412,897 |
| 2025-11-14 | 3146.00 | 3154.00 | 3088.00 | 3154.00 | +0.13% | 574,108 |
| 2025-11-13 | 3238.00 | 3238.00 | 3118.00 | 3150.00 | -2.11% | 702,477 |
| 2025-11-12 | 3258.00 | 3258.00 | 3197.60 | 3218.00 | -0.98% | 515,477 |
| 2025-11-11 | 3264.00 | 3270.00 | 3162.00 | 3250.00 | -0.12% | 565,873 |
| 2025-11-10 | 3246.00 | 3274.00 | 3228.00 | 3254.00 | +0.31% | 1,930,625 |
| 2025-11-07 | 3220.00 | 3260.00 | 3192.00 | 3244.00 | +0.87% | 326,206 |
| 2025-11-06 | 3240.00 | 3240.00 | 3190.68 | 3216.00 | -0.80% | 446,104 |
| 2025-11-05 | 3202.00 | 3254.00 | 3202.00 | 3242.00 | +1.25% | 491,957 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+9.66%). Worst month: Sep (-7.56%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Admiral Group PLC's (ADM.LSE) latest close?
3874.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is ADM.LSE's 52-week high and low?
4128.00 high and 2624.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Admiral Group PLC's strongest and weakest month historically?
Historically, ADM.LSE's strongest calendar month has been Apr (average +9.66%) and its weakest Sep (average -7.56%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ADM.LSE?
Uptrend stack intact: Trades +2.4% vs the 50-day and +14.3% vs the 200-day average, 4.4% below the 52-week high and +51.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ADM.LSE above its 50-day and 200-day moving averages?
Admiral Group PLC trades 2.4% above its 50-day and 14.3% above its 200-day moving average (3.5% above its 20-day). As of 2026-10-30.