Skip to main content
logo
ADM Energy plc (AIM:ADME)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0370
+0.0050 (15.62%)
At close: Feb 12, 2026

ADM Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20260.030.040.030.040.0415.62%25,419,660
Feb 11, 20260.030.040.030.030.03-13,525,940
Feb 10, 20260.030.030.030.030.03-3,680,742
Feb 9, 20260.050.040.020.030.03-41.82%36,001,320
Jun 30, 20250.060.060.060.060.06--
Jun 27, 20250.060.060.060.060.06-300,000
Jun 26, 20250.060.060.060.060.06--
Jun 25, 20250.060.040.040.060.06-14,265,000
Jun 24, 20250.060.060.050.060.06-31,358,150
Jun 23, 20250.070.060.050.060.06-15.38%26,012,540
Jun 20, 20250.080.070.050.070.07-13.33%17,309,560
Jun 19, 20250.080.080.080.080.08-754
Jun 18, 20250.080.070.070.080.08-15,376
Jun 17, 20250.080.070.070.080.08-19,368
Jun 16, 20250.080.080.070.080.08-5,148,190
Jun 13, 20250.080.080.070.080.08-454,831
Jun 12, 20250.080.070.070.080.08-10
Jun 11, 20250.080.080.080.080.08-1,008,817
Jun 10, 20250.080.080.070.080.08-1,001,761
Jun 9, 20250.080.080.070.080.08-139,489
Jun 6, 20250.080.080.070.080.08-245,180
Jun 5, 20250.080.070.070.080.08-8
Jun 4, 20250.080.080.070.080.08-14,969
Jun 3, 20250.070.080.070.080.084.17%5,724,892
Jun 2, 20250.080.070.070.070.07-4.00%7,701
May 30, 20250.080.080.080.080.08-32,368
May 29, 20250.080.080.080.080.08--
May 28, 20250.080.080.080.080.08--
May 27, 20250.080.080.070.080.08-21,561
May 23, 20250.080.080.070.080.08-6.25%23,392,160
May 22, 20250.090.090.070.080.08-5.88%4,228,337
May 21, 20250.090.080.080.090.09-577,439
May 20, 20250.090.090.080.090.093.66%2,443,789
May 19, 20250.090.090.080.080.08-3.53%7,358,121
May 16, 20250.100.090.080.090.09-10.53%6,058,375
May 15, 20250.100.100.090.100.10-25,274
May 14, 20250.100.100.090.100.10-5,760,912
May 13, 20250.100.100.100.100.10-1,000,882
May 12, 20250.100.100.090.100.10-2,021,160
May 9, 20250.100.100.100.100.10-2,038,755
May 8, 20250.090.120.090.100.105.56%20,811,170
May 7, 20250.090.100.100.090.09-1,500,883
May 6, 20250.090.090.090.090.09-1,161,027
May 2, 20250.090.100.080.090.09-5.26%2,435,110
May 1, 20250.110.100.100.100.10-9.52%370,370
Apr 30, 20250.110.110.110.110.11--
Apr 29, 20250.110.110.100.110.11-20,300,250
Apr 28, 20250.110.110.100.110.11-48,143
Apr 25, 20250.110.110.090.110.11-4.55%15,257,600