ADM Energy plc (ADME.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADME.L Historical Return
If you invested 1000 GBp in ADM Energy plc (ADME.L) 10 years ago, it would be worth 0.15 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3.91 GBp, while 1000 GBp invested 1 year ago would be worth 22,727.27 GBp. This corresponds to total returns of -99.98%, -99.61%, 2,172.73%, respectively, with annualized returns of -58.48%, -66.99%, 2,172.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADME.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2026 | 0.02 | 0.01 | 0.01 | 0.02 | 0.01 | 62.48M |
| June 29, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 1.47M |
| June 26, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 36 |
| June 25, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 272,305 |
| June 24, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 6,446 |
| June 23, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 160,400 |
| June 22, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 50.09M |
| June 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| June 18, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 154,117 |
| June 17, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 443,899 |
| June 16, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 362,482 |
| June 15, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 230,604 |
| June 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| June 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2 |
| June 10, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 1.88M |
| June 09, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 5.5M |
| June 08, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 15.95M |
| June 05, 2026 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 15.03M |
| June 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.58M |
| June 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.9M |
| June 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.6M |
| June 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 270,527 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.2M |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.42M |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.74M |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 34.66M |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 38.85M |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.04 | 0.03 | 322.86M |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 35.98M |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 41.53M |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 1.79M |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 11M |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 30.97M |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 80.77M |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.32M |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 2.48M |
| May 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 5.42M |
| May 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 15.13M |
| May 06, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 1.35M |
| May 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 32.01M |
| May 01, 2026 | 0.03 | 0.03 | 0.03 | 0.04 | 0.02 | 32.47M |
| April 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | 44.64M |
| April 29, 2026 | 0.04 | 0.04 | 0.04 | 0.08 | 0.03 | 354.06M |
| April 28, 2026 | 0.03 | 0.04 | 0.04 | 0.04 | 0.02 | 53.59M |
| April 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 533,013 |
| April 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 |
| April 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 |
| April 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 |
| April 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 154,489 |
| April 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 7.19M |
| April 17, 2026 | 0.02 | 0.03 | 0.03 | 0.03 | 0.02 | 233,919 |
| April 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 137,323 |
| April 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 4.35M |
| April 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 30.67M |
| April 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 14.55M |
| April 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 98,165 |
| April 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 1.72M |
| April 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 78,797 |
| April 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 2.54M |
| April 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 183,818 |
AD
