Admiral Group plc (ADM.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADM.L Historical Return
If you invested 1000 GBp in Admiral Group plc (ADM.L) 10 years ago, it would be worth 3,235.86 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,512.98 GBp, while 1000 GBp invested 1 year ago would be worth 1,143.91 GBp. This corresponds to total returns of 223.59%, 51.3%, 14.39%, respectively, with annualized returns of 12.45%, 8.63%, 14.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
