Admiral Group plc (ADM) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:37:48 | 3,654.00p | 500 | £18,270.00 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:51 | 3,680.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/10/2026 | 15:29:44 | 3,678.00p | 17 | £625.26 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:37 | 3,680.00p | 152 | £5,593.60 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:37 | 3,680.00p | 172 | £6,329.60 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:30 | 3,682.00p | 29 | £1,067.78 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:30 | 3,682.00p | 193 | £7,106.26 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:20 | 3,680.00p | 364 | £13,395.20 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:19 | 3,680.00p | 129 | £4,747.20 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:02 | 3,680.00p | 15 | £552.00 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:02 | 3,680.00p | 131 | £4,820.80 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:01 | 3,682.00p | 52 | £1,914.64 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:00 | 3,682.00p | 49 | £1,804.18 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:58 | 3,682.00p | 66 | £2,430.12 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:40 | 3,682.00p | 3 | £110.46 | Off-book | Sell | SI |
| 14/10/2026 | 15:28:40 | 3,684.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/10/2026 | 15:28:24 | 3,684.00p | 6 | £221.04 | Off-book | Buy | SI |
| 14/10/2026 | 15:27:44 | 3,682.00p | 46 | £1,693.72 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:44 | 3,682.00p | 116 | £4,271.12 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:44 | 3,682.00p | 165 | £6,075.30 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:44 | 3,682.00p | 62 | £2,282.84 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:44 | 3,682.00p | 20 | £736.40 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:44 | 3,682.00p | 28 | £1,030.96 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:44 | 3,682.00p | 64 | £2,356.48 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:32 | 3,684.00p | 3 | £110.52 | Off-book | Buy | SI |
| 14/10/2026 | 15:27:12 | 3,684.00p | 65 | £2,394.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:11 | 3,684.00p | 65 | £2,394.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:52 | 3,684.00p | 38 | £1,399.92 | Exchange | Unknown | AT |
| 14/10/2026 | 15:26:40 | 3,684.00p | 0 | £0.00 | Off-book | Unknown | OTC |
| 14/10/2026 | 15:26:39 | 3,684.00p | 0 | £0.00 | Off-book | Unknown | OTC |
| 14/10/2026 | 15:26:02 | 3,684.00p | 122 | £4,494.48 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:02 | 3,684.00p | 47 | £1,731.48 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:02 | 3,684.00p | 45 | £1,657.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:02 | 3,684.00p | 88 | £3,241.92 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:17 | 3,684.00p | 185 | £6,815.40 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:17 | 3,684.00p | 10 | £368.40 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:17 | 3,684.00p | 16 | £589.44 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:17 | 3,684.00p | 31 | £1,142.04 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 30 | £1,104.60 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 193 | £7,106.26 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 59 | £2,172.38 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 9 | £331.38 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 69 | £2,540.58 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 83 | £3,056.06 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 31 | £1,141.42 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 115 | £4,234.30 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 126 | £4,639.32 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 89 | £3,276.98 | Exchange | Unknown | AT |
| 14/10/2026 | 15:24:46 | 3,684.00p | 4 | £147.36 | Exchange | Unknown | OFF |
| 14/10/2026 | 15:24:04 | 3,684.00p | 32 | £1,178.88 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:37:48 | 3,654.00p | 500 | £18,270.00 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:51 | 3,680.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/10/2026 | 15:29:44 | 3,678.00p | 17 | £625.26 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:37 | 3,680.00p | 152 | £5,593.60 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:37 | 3,680.00p | 172 | £6,329.60 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:30 | 3,682.00p | 29 | £1,067.78 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:30 | 3,682.00p | 193 | £7,106.26 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:20 | 3,680.00p | 364 | £13,395.20 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:19 | 3,680.00p | 129 | £4,747.20 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:02 | 3,680.00p | 15 | £552.00 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:02 | 3,680.00p | 131 | £4,820.80 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:01 | 3,682.00p | 52 | £1,914.64 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:00 | 3,682.00p | 49 | £1,804.18 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:58 | 3,682.00p | 66 | £2,430.12 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:40 | 3,682.00p | 3 | £110.46 | Off-book | Sell | SI |
| 14/10/2026 | 15:28:40 | 3,684.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/10/2026 | 15:28:24 | 3,684.00p | 6 | £221.04 | Off-book | Buy | SI |
| 14/10/2026 | 15:27:44 | 3,682.00p | 46 | £1,693.72 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:44 | 3,682.00p | 116 | £4,271.12 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:44 | 3,682.00p | 165 | £6,075.30 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:44 | 3,682.00p | 62 | £2,282.84 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:44 | 3,682.00p | 20 | £736.40 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:44 | 3,682.00p | 28 | £1,030.96 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:44 | 3,682.00p | 64 | £2,356.48 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:32 | 3,684.00p | 3 | £110.52 | Off-book | Buy | SI |
| 14/10/2026 | 15:27:12 | 3,684.00p | 65 | £2,394.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:11 | 3,684.00p | 65 | £2,394.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:52 | 3,684.00p | 38 | £1,399.92 | Exchange | Unknown | AT |
| 14/10/2026 | 15:26:40 | 3,684.00p | 0 | £0.00 | Off-book | Unknown | OTC |
| 14/10/2026 | 15:26:39 | 3,684.00p | 0 | £0.00 | Off-book | Unknown | OTC |
| 14/10/2026 | 15:26:02 | 3,684.00p | 122 | £4,494.48 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:02 | 3,684.00p | 47 | £1,731.48 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:02 | 3,684.00p | 45 | £1,657.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:02 | 3,684.00p | 88 | £3,241.92 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:17 | 3,684.00p | 185 | £6,815.40 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:17 | 3,684.00p | 10 | £368.40 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:17 | 3,684.00p | 16 | £589.44 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:17 | 3,684.00p | 31 | £1,142.04 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 30 | £1,104.60 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 193 | £7,106.26 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 59 | £2,172.38 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 9 | £331.38 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 69 | £2,540.58 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 83 | £3,056.06 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 31 | £1,141.42 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 115 | £4,234.30 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 126 | £4,639.32 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:00 | 3,682.00p | 89 | £3,276.98 | Exchange | Unknown | AT |
| 14/10/2026 | 15:24:46 | 3,684.00p | 4 | £147.36 | Exchange | Unknown | OFF |
| 14/10/2026 | 15:24:04 | 3,684.00p | 32 | £1,178.88 | Exchange | Unknown | AT |
