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 3,423.64 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,401.07 GBp, while 1000 GBp invested 1 year ago would be worth 1,154.36 GBp. This corresponds to total returns of 242.36%, 40.11%, 15.44%, respectively, with annualized returns of 13.09%, 6.98%, 15.44%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3,782 | 3,786 | 3,786 | 3,826 | 3,768 | 549,374 |
| September 09, 2026 | 3,806 | 3,778 | 3,778 | 3,834 | 3,776 | 762,644 |
| September 08, 2026 | 3,852 | 3,856 | 3,856 | 3,878 | 3,836 | 441,000 |
| September 07, 2026 | 3,862 | 3,866 | 3,866 | 3,904 | 3,856 | 299,847 |
| September 04, 2026 | 3,826 | 3,816 | 3,816 | 3,854 | 3,806 | 811,859 |
| September 03, 2026 | 3,858 | 3,836 | 3,836 | 3,902.3 | 3,800 | 762,863 |
| September 02, 2026 | 3,938 | 3,934 | 3,934 | 4,018 | 3,926 | 1.13M |
| September 01, 2026 | 3,992 | 3,936 | 3,936 | 4,040 | 3,922 | 999,467 |
| August 28, 2026 | 4,104 | 4,024 | 4,024 | 4,126 | 4,014 | 1.35M |
| August 27, 2026 | 4,060 | 4,076 | 4,076 | 4,106 | 4,052 | 1.14M |
| August 26, 2026 | 4,074 | 4,128 | 4,128 | 4,128 | 4,060 | 727,197 |
| August 25, 2026 | 3,980 | 4,072 | 4,072 | 4,076 | 3,980 | 1.39M |
| August 24, 2026 | 3,968 | 4,000 | 4,000 | 4,000 | 3,958 | 542,796 |
| August 21, 2026 | 3,932 | 3,976 | 3,976 | 3,988 | 3,926 | 873,158 |
| August 20, 2026 | 3,854 | 3,918 | 3,918 | 3,918 | 3,848 | 386,317 |
| August 19, 2026 | 3,894 | 3,890 | 3,890 | 3,940 | 3,890 | 670,598 |
| August 18, 2026 | 3,878 | 3,894 | 3,894 | 3,914 | 3,866 | 347,896 |
| August 17, 2026 | 3,942 | 3,878 | 3,878 | 3,950 | 3,878 | 489,916 |
| August 14, 2026 | 3,910 | 3,932 | 3,932 | 3,948 | 3,898 | 342,018 |
| August 13, 2026 | 3,826 | 3,894 | 3,894 | 3,894.4 | 3,814 | 534,574 |
| August 12, 2026 | 3,766 | 3,828 | 3,828 | 3,864 | 3,724 | 399,024 |
| August 11, 2026 | 3,784 | 3,720 | 3,720 | 3,814 | 3,712 | 310,374 |
| August 10, 2026 | 3,840 | 3,798 | 3,798 | 3,868 | 3,776 | 667,829 |
| August 07, 2026 | 3,900 | 3,886 | 3,886 | 4,006 | 3,884 | 650,986 |
| August 06, 2026 | 3,716 | 3,900 | 3,900 | 3,958 | 3,704 | 1M |
| August 05, 2026 | 3,754 | 3,706 | 3,706 | 3,782 | 3,698 | 768,456 |
| August 04, 2026 | 3,820 | 3,742 | 3,742 | 3,825.36 | 3,716 | 500,562 |
| August 03, 2026 | 3,790 | 3,802 | 3,802 | 3,808 | 3,754 | 390,889 |
| 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 |
AD
