ADM Energy plc (AIM:ADME)
London · Delayed Price · Currency is GBP · Price in GBX 0.0250
0.00 (0.00%)
At close: Apr 14, 2026
ADM Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 14,553,931 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 82,975 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,513,870 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 48,987 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,325,985 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 107,868 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,900,245 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,838,889 |
| Mar 27, 2026 | 0.03 | 0.02 | 0.02 | 0.03 | 0.03 | - | 78,200 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 390,279 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 14,202 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 78,320 |
| Mar 23, 2026 | 0.03 | 0.02 | 0.02 | 0.03 | 0.03 | - | 8,714 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.87% | 5,873,329 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 588,429 |
| Mar 17, 2026 | 0.04 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 3,518,181 |
| Mar 16, 2026 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 62,939 |
| Mar 13, 2026 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 70,059 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.04 | 0.04 | 9.38% | 2,654,469 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,816 |
| Mar 10, 2026 | 0.04 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,219,690 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 176,535 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,312,520 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,125 |
| Mar 4, 2026 | 0.04 | 0.03 | 0.03 | 0.03 | 0.03 | -11.11% | 140,151 |
| Mar 3, 2026 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 129,264 |
| Mar 2, 2026 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | 2.86% | 3,295,862 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.26% | 2,504,666 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 973,323 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,601 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,901 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,735,567 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,363,768 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 147,336 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,565,458 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 874,540 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,752,731 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 7,040,026 |
| Feb 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.62% | 25,419,660 |
| Feb 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 13,525,940 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,680,742 |