If you invested 1000 GBp in Admiral Group plc (ADM.L) 10 years ago, it would be worth 3,091.37 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,509.16 GBp, while 1000 GBp invested 1 year ago would be worth 1,126.95 GBp. This corresponds to total returns of 209.14%, 50.92%, 12.69%, respectively, with annualized returns of 11.94%, 8.57%, 12.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,786 | 3,772 | 3,772 | 3,794 | 3,730 | 456,493 |
| July 30, 2026 | 3,770 | 3,780 | 3,780 | 3,816 | 3,760 | 581,275 |
| July 29, 2026 | 3,758 | 3,798 | 3,798 | 3,798 | 3,682 | 523,055 |
| July 28, 2026 | 3,640 | 3,766 | 3,766 | 3,784 | 3,632 | 947,882 |
| July 27, 2026 | 3,604 | 3,590 | 3,590 | 3,620 | 3,566 | 280,378 |
| July 24, 2026 | 3,556 | 3,588 | 3,588 | 3,588 | 3,532 | 232,768 |
| July 23, 2026 | 3,560 | 3,560 | 3,560 | 3,586 | 3,530 | 422,924 |
| July 22, 2026 | 3,572 | 3,546 | 3,546 | 3,630 | 3,546 | 472,084 |
| July 21, 2026 | 3,580 | 3,538 | 3,538 | 3,596 | 3,490.37 | 388,299 |
| July 20, 2026 | 3,650 | 3,576 | 3,576 | 3,650 | 3,576 | 374,106 |
| July 17, 2026 | 3,576 | 3,648 | 3,648 | 3,648 | 3,574 | 400,794 |
| July 16, 2026 | 3,550 | 3,572 | 3,572 | 3,584.6 | 3,524 | 331,768 |
| July 15, 2026 | 3,550 | 3,594 | 3,594 | 3,596 | 3,528.8 | 533,255 |
| July 14, 2026 | 3,596 | 3,572 | 3,572 | 3,598 | 3,532 | 687,310 |
| July 13, 2026 | 3,632 | 3,610 | 3,610 | 3,664 | 3,610 | 344,980 |
| July 10, 2026 | 3,680 | 3,634 | 3,634 | 3,684 | 3,624 | 410,235 |
| July 09, 2026 | 3,692 | 3,674 | 3,674 | 3,730 | 3,654 | 635,326 |
| July 08, 2026 | 3,604 | 3,650 | 3,650 | 3,682 | 3,566 | 403,137 |
| July 07, 2026 | 3,620 | 3,614 | 3,614 | 3,650 | 3,592.69 | 570,682 |
| July 06, 2026 | 3,660 | 3,598 | 3,598 | 3,710.03 | 3,598 | 500,890 |
| July 03, 2026 | 3,668 | 3,666 | 3,666 | 3,678 | 3,624 | 245,555 |
| July 02, 2026 | 3,570 | 3,662 | 3,662 | 3,666 | 3,570 | 570,085 |
| July 01, 2026 | 3,560 | 3,582 | 3,582 | 3,586 | 3,530 | 483,712 |
| June 30, 2026 | 3,552 | 3,560 | 3,560 | 3,582 | 3,510 | 656,946 |
| June 29, 2026 | 3,514 | 3,536 | 3,536 | 3,552 | 3,504 | 601,212 |
| June 26, 2026 | 3,468 | 3,524 | 3,524 | 3,528 | 3,446 | 1.01M |
| June 25, 2026 | 3,452 | 3,460 | 3,460 | 3,478 | 3,438 | 508,291 |
| June 24, 2026 | 3,352 | 3,460 | 3,460 | 3,460 | 3,340 | 537,180 |
| June 23, 2026 | 3,322 | 3,378 | 3,378 | 3,378 | 3,300 | 1.43M |
| June 22, 2026 | 3,236 | 3,312 | 3,312 | 3,316 | 3,236 | 616,287 |
| June 19, 2026 | 3,292 | 3,254 | 3,254 | 3,297.69 | 3,156 | 2.68M |
| June 18, 2026 | 3,422 | 3,362 | 3,362 | 3,438 | 3,360 | 603,287 |
| June 17, 2026 | 3,426 | 3,426 | 3,426 | 3,448 | 3,408 | 567,674 |
| June 16, 2026 | 3,480 | 3,442 | 3,442 | 3,480 | 3,442 | 447,123 |
| June 15, 2026 | 3,462 | 3,460 | 3,460 | 3,480 | 3,430 | 1.1M |
| June 12, 2026 | 3,438 | 3,464 | 3,464 | 3,464 | 3,421 | 431,130 |
| June 11, 2026 | 3,436 | 3,440 | 3,440 | 3,474 | 3,418 | 832,577 |
| June 10, 2026 | 3,374 | 3,428 | 3,428 | 3,438 | 3,352 | 403,493 |
| June 09, 2026 | 3,336 | 3,338 | 3,338 | 3,376 | 3,310 | 584,896 |
| June 08, 2026 | 3,326 | 3,308 | 3,308 | 3,340 | 3,292 | 433,760 |
| June 05, 2026 | 3,276 | 3,294 | 3,294 | 3,334 | 3,266 | 914,040 |
| June 04, 2026 | 3,206 | 3,262 | 3,262 | 3,280 | 3,198 | 404,860 |
| June 03, 2026 | 3,224 | 3,208 | 3,208 | 3,242 | 3,205 | 400,193 |
| June 02, 2026 | 3,290 | 3,232 | 3,232 | 3,322 | 3,222 | 525,380 |
| June 01, 2026 | 3,286 | 3,284 | 3,284 | 3,302 | 3,246 | 619,068 |
| May 29, 2026 | 3,334 | 3,296 | 3,296 | 3,354 | 3,288 | 3.06M |
| May 28, 2026 | 3,378 | 3,320 | 3,320 | 3,381.04 | 3,310 | 1.28M |
| May 27, 2026 | 3,358 | 3,386 | 3,386 | 3,402 | 3,341 | 1.39M |
| May 26, 2026 | 3,466 | 3,368 | 3,368 | 3,478 | 3,358 | 1.29M |
| May 22, 2026 | 3,492 | 3,480 | 3,480 | 3,510 | 3,444 | 821,733 |
| May 21, 2026 | 3,430 | 3,502 | 3,502 | 3,502 | 3,430 | 1.13M |
| May 20, 2026 | 3,392 | 3,450 | 3,450 | 3,452 | 3,368 | 684,490 |
| May 19, 2026 | 3,388 | 3,386 | 3,386 | 3,401.6 | 3,371.99 | 815,082 |
| May 18, 2026 | 3,300 | 3,362 | 3,362 | 3,364 | 3,294 | 548,350 |
| May 15, 2026 | 3,308 | 3,286 | 3,286 | 3,318 | 3,242 | 1.01M |
| May 14, 2026 | 3,206 | 3,294 | 3,294 | 3,294 | 3,174 | 504,030 |
| May 13, 2026 | 3,194 | 3,172 | 3,172 | 3,204 | 3,162 | 981,029 |
| May 12, 2026 | 3,180 | 3,200 | 3,200 | 3,202 | 3,134 | 644,065 |
| May 11, 2026 | 3,188 | 3,186 | 3,186 | 3,194 | 3,154 | 610,678 |
| May 08, 2026 | 3,150 | 3,172 | 3,172 | 3,184 | 3,144 | 420,058 |