Admiral Group PLC (ADM) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 13/05/2026 | 15:35:02 | 3172.00p | 305,438 | £9,688,493.36 | Exchange | Buy | UT |
| 13/05/2026 | 15:35:02 | 3172.00p | 154 | £4,884.88 | Off-book | Buy | SI |
| 13/05/2026 | 15:35:02 | 3172.00p | 2,398 | £76,064.56 | Off-book | Buy | SI |
| 13/05/2026 | 15:35:02 | 3172.00p | 1 | £31.72 | Off-book | Buy | SI |
| 13/05/2026 | 15:35:02 | 3172.00p | 486 | £15,415.92 | Off-book | Buy | SI |
| 13/05/2026 | 15:35:02 | 3172.00p | 786 | £24,931.92 | Off-book | Buy | SI |
| 13/05/2026 | 15:35:02 | 3172.00p | 99 | £3,140.28 | Off-book | Buy | SI |
| 13/05/2026 | 15:35:02 | 3172.00p | 1,153 | £36,573.16 | Off-book | Buy | SI |
| 13/05/2026 | 15:29:55 | 3162.00p | 211 | £6,671.82 | Exchange | Sell | AT |
| 13/05/2026 | 15:29:55 | 3162.00p | 30 | £948.60 | Exchange | Sell | AT |
| 13/05/2026 | 15:29:55 | 3162.00p | 99 | £3,130.38 | Exchange | Sell | AT |
| 13/05/2026 | 15:29:55 | 3162.00p | 40 | £1,264.80 | Exchange | Sell | AT |
| 13/05/2026 | 15:29:39 | 3164.00p | 275 | £8,701.00 | Exchange | Unknown | AT |
| 13/05/2026 | 15:29:39 | 3164.00p | 120 | £3,796.80 | Exchange | Unknown | AT |
| 13/05/2026 | 15:29:39 | 3164.00p | 16 | £506.24 | Exchange | Unknown | AT |
| 13/05/2026 | 15:29:31 | 3166.00p | 247 | £7,820.02 | Exchange | Buy | AT |
| 13/05/2026 | 15:29:31 | 3166.00p | 268 | £8,484.88 | Exchange | Buy | AT |
| 13/05/2026 | 15:29:31 | 3166.00p | 44 | £1,393.04 | Exchange | Buy | AT |
| 13/05/2026 | 15:29:31 | 3166.00p | 1,033 | £32,704.78 | Off-book | Buy | SI |
| 13/05/2026 | 15:29:30 | 3164.00p | 112 | £3,543.68 | Exchange | Unknown | AT |
| 13/05/2026 | 15:29:30 | 3164.00p | 200 | £6,328.00 | Exchange | Unknown | AT |
| 13/05/2026 | 15:29:30 | 3164.00p | 1 | £31.64 | Off-book | Buy | SI |
| 13/05/2026 | 15:29:30 | 3164.00p | 1 | £31.64 | Off-book | Buy | SI |
| 13/05/2026 | 15:29:30 | 3164.00p | 22 | £696.08 | Exchange | Sell | AT |
| 13/05/2026 | 15:29:30 | 3166.00p | 26 | £823.16 | Exchange | Buy | AT |
| 13/05/2026 | 15:29:30 | 3166.00p | 291 | £9,213.06 | Exchange | Buy | AT |
| 13/05/2026 | 15:29:30 | 3166.00p | 120 | £3,799.20 | Exchange | Buy | AT |
| 13/05/2026 | 15:29:04 | 3166.00p | 2 | £63.32 | Off-book | Buy | SI |
| 13/05/2026 | 15:28:59 | 3166.00p | 55 | £1,741.30 | Exchange | Unknown | AT |
| 13/05/2026 | 15:28:59 | 3166.00p | 158 | £5,002.28 | Exchange | Unknown | AT |
| 13/05/2026 | 15:28:59 | 3166.00p | 81 | £2,564.46 | Exchange | Buy | AT |
| 13/05/2026 | 15:28:59 | 3166.00p | 162 | £5,128.92 | Exchange | Buy | AT |
| 13/05/2026 | 15:28:59 | 3166.00p | 16 | £506.56 | Exchange | Buy | AT |
| 13/05/2026 | 15:28:56 | 3166.00p | 410 | £12,980.60 | Exchange | Unknown | AT |
| 13/05/2026 | 15:28:56 | 3166.00p | 83 | £2,627.78 | Exchange | Unknown | AT |
| 13/05/2026 | 15:28:53 | 3166.00p | 187 | £5,920.42 | Exchange | Sell | AT |
| 13/05/2026 | 15:28:51 | 3167.00p | 54 | £1,710.18 | Off-book | Unknown | OTC |
| 13/05/2026 | 15:28:51 | 3167.00p | 54 | £1,710.18 | Off-book | Unknown | SI |
| 13/05/2026 | 15:28:50 | 3168.00p | 1 | £31.68 | Off-book | Buy | SI |
| 13/05/2026 | 15:28:34 | 3168.00p | 0 | £0.00 | Off-book | Buy | SI |
| 13/05/2026 | 15:28:13 | 3166.00p | 200 | £6,332.00 | Exchange | Buy | AT |
| 13/05/2026 | 15:28:13 | 3166.00p | 81 | £2,564.46 | Exchange | Buy | AT |
| 13/05/2026 | 15:28:13 | 3166.00p | 266 | £8,421.56 | Exchange | Buy | AT |
| 13/05/2026 | 15:28:13 | 3166.00p | 100 | £3,166.00 | Exchange | Unknown | AT |
| 13/05/2026 | 15:28:13 | 3166.00p | 302 | £9,561.32 | Exchange | Unknown | AT |
| 13/05/2026 | 15:28:13 | 3166.00p | 81 | £2,564.46 | Exchange | Unknown | AT |
| 13/05/2026 | 15:28:13 | 3166.00p | 180 | £5,698.80 | Exchange | Unknown | AT |
| 13/05/2026 | 15:27:31 | 3168.00p | 120 | £3,801.60 | Exchange | Unknown | AT |
| 13/05/2026 | 15:27:31 | 3168.00p | 70 | £2,217.60 | Exchange | Unknown | AT |
| 13/05/2026 | 15:27:26 | 3168.00p | 56 | £1,774.08 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 13/05/2026 | 15:35:02 | 3172.00p | 305,438 | £9,688,493.36 | Exchange | Buy | UT |
| 13/05/2026 | 15:35:02 | 3172.00p | 154 | £4,884.88 | Off-book | Buy | SI |
| 13/05/2026 | 15:35:02 | 3172.00p | 2,398 | £76,064.56 | Off-book | Buy | SI |
| 13/05/2026 | 15:35:02 | 3172.00p | 1 | £31.72 | Off-book | Buy | SI |
| 13/05/2026 | 15:35:02 | 3172.00p | 486 | £15,415.92 | Off-book | Buy | SI |
| 13/05/2026 | 15:35:02 | 3172.00p | 786 | £24,931.92 | Off-book | Buy | SI |
| 13/05/2026 | 15:35:02 | 3172.00p | 99 | £3,140.28 | Off-book | Buy | SI |
| 13/05/2026 | 15:35:02 | 3172.00p | 1,153 | £36,573.16 | Off-book | Buy | SI |
| 13/05/2026 | 15:29:55 | 3162.00p | 211 | £6,671.82 | Exchange | Sell | AT |
| 13/05/2026 | 15:29:55 | 3162.00p | 30 | £948.60 | Exchange | Sell | AT |
| 13/05/2026 | 15:29:55 | 3162.00p | 99 | £3,130.38 | Exchange | Sell | AT |
| 13/05/2026 | 15:29:55 | 3162.00p | 40 | £1,264.80 | Exchange | Sell | AT |
| 13/05/2026 | 15:29:39 | 3164.00p | 275 | £8,701.00 | Exchange | Unknown | AT |
| 13/05/2026 | 15:29:39 | 3164.00p | 120 | £3,796.80 | Exchange | Unknown | AT |
| 13/05/2026 | 15:29:39 | 3164.00p | 16 | £506.24 | Exchange | Unknown | AT |
| 13/05/2026 | 15:29:31 | 3166.00p | 247 | £7,820.02 | Exchange | Buy | AT |
| 13/05/2026 | 15:29:31 | 3166.00p | 268 | £8,484.88 | Exchange | Buy | AT |
| 13/05/2026 | 15:29:31 | 3166.00p | 44 | £1,393.04 | Exchange | Buy | AT |
| 13/05/2026 | 15:29:31 | 3166.00p | 1,033 | £32,704.78 | Off-book | Buy | SI |
| 13/05/2026 | 15:29:30 | 3164.00p | 112 | £3,543.68 | Exchange | Unknown | AT |
| 13/05/2026 | 15:29:30 | 3164.00p | 200 | £6,328.00 | Exchange | Unknown | AT |
| 13/05/2026 | 15:29:30 | 3164.00p | 1 | £31.64 | Off-book | Buy | SI |
| 13/05/2026 | 15:29:30 | 3164.00p | 1 | £31.64 | Off-book | Buy | SI |
| 13/05/2026 | 15:29:30 | 3164.00p | 22 | £696.08 | Exchange | Sell | AT |
| 13/05/2026 | 15:29:30 | 3166.00p | 26 | £823.16 | Exchange | Buy | AT |
| 13/05/2026 | 15:29:30 | 3166.00p | 291 | £9,213.06 | Exchange | Buy | AT |
| 13/05/2026 | 15:29:30 | 3166.00p | 120 | £3,799.20 | Exchange | Buy | AT |
| 13/05/2026 | 15:29:04 | 3166.00p | 2 | £63.32 | Off-book | Buy | SI |
| 13/05/2026 | 15:28:59 | 3166.00p | 55 | £1,741.30 | Exchange | Unknown | AT |
| 13/05/2026 | 15:28:59 | 3166.00p | 158 | £5,002.28 | Exchange | Unknown | AT |
| 13/05/2026 | 15:28:59 | 3166.00p | 81 | £2,564.46 | Exchange | Buy | AT |
| 13/05/2026 | 15:28:59 | 3166.00p | 162 | £5,128.92 | Exchange | Buy | AT |
| 13/05/2026 | 15:28:59 | 3166.00p | 16 | £506.56 | Exchange | Buy | AT |
| 13/05/2026 | 15:28:56 | 3166.00p | 410 | £12,980.60 | Exchange | Unknown | AT |
| 13/05/2026 | 15:28:56 | 3166.00p | 83 | £2,627.78 | Exchange | Unknown | AT |
| 13/05/2026 | 15:28:53 | 3166.00p | 187 | £5,920.42 | Exchange | Sell | AT |
| 13/05/2026 | 15:28:51 | 3167.00p | 54 | £1,710.18 | Off-book | Unknown | OTC |
| 13/05/2026 | 15:28:51 | 3167.00p | 54 | £1,710.18 | Off-book | Unknown | SI |
| 13/05/2026 | 15:28:50 | 3168.00p | 1 | £31.68 | Off-book | Buy | SI |
| 13/05/2026 | 15:28:34 | 3168.00p | 0 | £0.00 | Off-book | Buy | SI |
| 13/05/2026 | 15:28:13 | 3166.00p | 200 | £6,332.00 | Exchange | Buy | AT |
| 13/05/2026 | 15:28:13 | 3166.00p | 81 | £2,564.46 | Exchange | Buy | AT |
| 13/05/2026 | 15:28:13 | 3166.00p | 266 | £8,421.56 | Exchange | Buy | AT |
| 13/05/2026 | 15:28:13 | 3166.00p | 100 | £3,166.00 | Exchange | Unknown | AT |
| 13/05/2026 | 15:28:13 | 3166.00p | 302 | £9,561.32 | Exchange | Unknown | AT |
| 13/05/2026 | 15:28:13 | 3166.00p | 81 | £2,564.46 | Exchange | Unknown | AT |
| 13/05/2026 | 15:28:13 | 3166.00p | 180 | £5,698.80 | Exchange | Unknown | AT |
| 13/05/2026 | 15:27:31 | 3168.00p | 120 | £3,801.60 | Exchange | Unknown | AT |
| 13/05/2026 | 15:27:31 | 3168.00p | 70 | £2,217.60 | Exchange | Unknown | AT |
| 13/05/2026 | 15:27:26 | 3168.00p | 56 | £1,774.08 | Exchange | Buy | AT |
