LSE · ADM · stock
Admiral Group plc (ADM) stock price history
Every LSE trading session of Admiral Group plc from Sep 23, 2004 to Sep 28, 2026: 5,572 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADM adjusted close, 2004 to 2026
- £41.27
- All time high, 2026
- £41.27
- 52 week high, £26.23 low
- 5,572
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
ADM key facts
- Admiral Group plc (ADM) closed at £36.74 on Sep 28, 2026 on LSE.
- ADM's all time high close is £41.27, set on Aug 26, 2026; its all time low close is £2.83 on Sep 23, 2004.
- ADM's 52 week range is £26.23 to £41.27.
- ADM returned +14.9% over the year to Sep 28, 2026 and +15.9% over five years.
- Over ten years ADM returned +78%, +6.0% a year compounded.
- ADM's deepest drawdown was -55.1% from May 16, 2011 to Dec 14, 2011.
- DataCedar holds 5,572 daily sessions of ADM history from Sep 23, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADM price chart, 2004 to 2026
ADM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | +4.3% |
| 6 months | +20.1% |
| Year to date | +15.1% |
| 1 year | +14.9% |
| 3 years | +55.1% |
| 5 years | +15.9% |
| 10 years | +78.4% |
| Since Sep 23, 2004 | +1,197% |
| Compound annual growth, 22.0 years | +12.3% |
ADM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £41.27 on Aug 26, 2026
- All time low close
- £2.83 on Sep 23, 2004
- 52 week high
- £41.27 on Aug 26, 2026
- 52 week low
- £26.23 on Jan 27, 2026
- Deepest drawdown
- -55.1% from May 16, 2011 to Dec 14, 2011, recovered Jan 29, 2016
- Best single session
- +25.5% on Oct 29, 2008
- Worst single session
- -25.6% on Nov 9, 2011
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2004
- 13.0×
- Best calendar year
- 2006, +142%
- Worst calendar year
- 2011, -44%
ADM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Sep 23, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £32.17 | £41.27 | £26.23 | £36.74 | +15.7% | 155.8M | 187 |
| 2025 | £26.40 | £36.83 | £24.83 | £31.75 | +20.2% | 156.8M | 253 |
| 2024 | £26.86 | £31.39 | £23.80 | £26.41 | -1.4% | 169.4M | 254 |
| 2023 | £21.36 | £28.07 | £18.10 | £26.80 | +25.7% | 201.3M | 251 |
| 2022 | £31.90 | £32.91 | £16.87 | £21.33 | -32.2% | 219.1M | 250 |
| 2021 | £29.28 | £36.93 | £28.21 | £31.48 | +8.7% | 147.6M | 253 |
| 2020 | £23.17 | £30.25 | £18.51 | £28.95 | +25.9% | 186.1M | 254 |
| 2019 | £20.15 | £23.22 | £19.61 | £22.99 | +12.9% | 185.6M | 253 |
| 2018 | £19.99 | £21.27 | £17.85 | £20.37 | +2.3% | 206M | 253 |
| 2017 | £18.24 | £21.71 | £16.70 | £19.91 | +9.6% | 183.4M | 252 |
| 2016 | £16.31 | £22.74 | £15.81 | £18.16 | +10.2% | 166.7M | 253 |
| 2015 | £13.20 | £16.88 | £12.77 | £16.48 | +25.6% | 201M | 253 |
| 2014 | £13.05 | £15.71 | £11.67 | £13.13 | +1.0% | 194.8M | 253 |
| 2013 | £11.70 | £14.13 | £11.36 | £13.00 | +13.0% | 113M | 253 |
| 2012 | £8.68 | £12.21 | £8.17 | £11.50 | +36.2% | 161M | 251 |
| 2011 | £15.25 | £17.56 | £7.77 | £8.44 | -43.7% | 185.5M | 252 |
| 2010 | £11.71 | £17.04 | £10.94 | £15.00 | +27.5% | 139.4M | 253 |
| 2009 | £9.00 | £11.77 | £7.85 | £11.77 | +30.7% | 163.9M | 253 |
| 2008 | £10.78 | £10.97 | £6.83 | £9.00 | -17.2% | 313M | 254 |
| 2007 | £10.87 | £11.81 | £7.25 | £10.88 | +0.1% | 429.9M | 253 |
| 2006 | £4.48 | £10.97 | £4.45 | £10.86 | +141.6% | 288M | 252 |
| 2005 | £3.18 | £4.79 | £2.57 | £4.49 | +41.2% | 257M | 260 |
| 2004 | £2.83 | £3.23 | £1.12 | £3.18 | n/a | 115.3M | 72 |
ADM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £36.74 | -8.7% |
| August 2026 | £40.23 | +6.7% |
| July 2026 | £37.71 | +6.0% |
| June 2026 | £35.59 | +8.0% |
| May 2026 | £32.95 | -2.4% |
| April 2026 | £33.76 | +7.2% |
| March 2026 | £31.49 | +6.3% |
| February 2026 | £29.63 | +7.8% |
| January 2026 | £27.49 | -13.4% |
| December 2025 | £31.75 | +0.1% |
| November 2025 | £31.71 | -3.2% |
| October 2025 | £32.75 | -2.3% |
About the ADM data
Daily bars. 5,572 sessions from Sep 23, 2004 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 23, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ADM share price history
