Admiral Group plc (ADM.L) LSE

3,172.00

-28(-0.88%)

Updated at May 13 04:59PM

Currency In GBp

ADM.L Historical Return

If you invested 1000 GBp in Admiral Group plc (ADM.L) 10 years ago, it would be worth 3,105.24 GBp as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,480.98 GBp, while 1000 GBp invested 1 year ago would be worth 1,025.44 GBp. This corresponds to total returns of 210.52%, 48.1%, 2.54%, respectively, with annualized returns of 11.99%, 8.17%, 2.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	3,271	3,165	3,165	3,271	3,154	1.21M
May 06, 2026	3,368	3,346	3,346	3,389	3,346	789,199
May 05, 2026	3,459	3,350	3,350	3,476	3,316	759,819
May 01, 2026	3,381	3,429	3,429	3,429	3,355	262,777
April 30, 2026	3,426	3,378	3,378	3,449	3,378	987,409
April 29, 2026	3,430	3,438	3,438	3,450	3,403	855,967
April 28, 2026	3,411	3,419	3,419	3,425	3,370	622,662
April 27, 2026	3,381	3,394	3,394	3,415	3,371	439,314
April 24, 2026	3,401	3,389	3,389	3,420.99	3,388.5	355,953
April 23, 2026	3,413	3,422	3,422	3,427	3,382	467,373
April 22, 2026	3,421	3,420	3,420	3,446	3,414	718,539
April 21, 2026	3,410	3,430	3,430	3,437	3,391	790,743
April 20, 2026	3,388	3,408	3,408	3,430	3,381	426,926
April 17, 2026	3,348	3,375	3,375	3,375	3,331	516,932
April 16, 2026	3,300	3,339	3,339	3,353	3,294.03	301,134
April 15, 2026	3,344	3,315	3,315	3,344	3,297	366,215
April 14, 2026	3,320	3,306	3,306	3,324.4	3,288	438,873
April 13, 2026	3,274	3,328	3,328	3,355.96	3,260	771,178
April 10, 2026	3,252	3,257	3,257	3,274.2	3,234	870,316
April 09, 2026	3,236	3,263	3,263	3,263	3,236	549,900
April 08, 2026	3,262	3,223	3,223	3,284	3,195	777,625
April 07, 2026	3,223	3,231	3,231	3,271	3,218	617,037
April 02, 2026	3,172	3,214	3,214	3,214	3,150	581,538
April 01, 2026	3,142	3,158	3,158	3,176	3,126	615,400
March 31, 2026	3,156	3,146	3,150	3,206	3,142	652,327
March 30, 2026	3,052	3,154	3,154	3,157	3,048	725,315
March 27, 2026	3,084	3,060	3,060	3,104	3,030	729,596
March 26, 2026	3,132	3,070	3,070	3,148	3,070	682,674
March 25, 2026	3,156	3,146	3,146	3,170	3,132	696,711
March 24, 2026	3,132	3,156	3,156	3,162	3,110	1.57M
March 23, 2026	3,186	3,102	3,102	3,193.12	3,102	705,012
March 20, 2026	3,260	3,208	3,208	3,286	3,208	3.94M
March 19, 2026	3,294	3,258	3,258	3,302	3,237.12	723,600
March 18, 2026	3,322	3,296	3,296	3,330	3,284	710,253
March 17, 2026	3,260	3,302	3,302	3,316	3,252	949,744
March 16, 2026	3,290	3,264	3,264	3,312	3,260	1.01M
March 13, 2026	3,234	3,280	3,280	3,302	3,198	1.2M
March 12, 2026	3,156	3,218	3,218	3,236	3,147.12	721,217
March 11, 2026	3,184	3,160	3,160	3,200	3,142.8	237,618
March 10, 2026	3,284	3,160	3,160	3,284	3,160	961,595
March 09, 2026	3,178	3,120	3,120	3,178	3,074	1.05M
March 06, 2026	3,034	3,082	3,082	3,150	3,032	1.31M
March 05, 2026	2,860	3,078	3,078	3,108	2,852	2.36M
March 04, 2026	2,882	2,860	2,860	2,885.29	2,838	864,457
March 03, 2026	2,974	2,882	2,882	2,978	2,877.42	778,961
March 02, 2026	2,914	2,972	2,972	2,988	2,906	665,009
February 27, 2026	2,936	2,964	2,964	2,978	2,926	1.09M
February 26, 2026	2,878	2,934	2,934	2,934	2,856.14	789,280
February 25, 2026	2,836	2,888	2,888	2,918	2,830	1.36M
February 24, 2026	2,834	2,822	2,822	2,856	2,814	524,042
February 23, 2026	2,888	2,828	2,828	2,906	2,828	431,200
February 20, 2026	2,840	2,880	2,880	2,886	2,830	777,133
February 19, 2026	2,842	2,830	2,830	2,860	2,806	660,567
February 18, 2026	2,834	2,842	2,842	2,922	2,824	686,893
February 17, 2026	2,850	2,842	2,842	2,856	2,820	456,755
February 16, 2026	2,824	2,846	2,846	2,872	2,824	956,665
February 13, 2026	2,826	2,814	2,814	2,826	2,782	1.05M