ADM Energy plc (ADME.L) LSE

0.03

+0.000800000355(+2.91%)

Updated at June 03 08:31AM

Currency In GBp

ADME.L Historical Return

If you invested 1000 GBp in ADM Energy plc (ADME.L) 10 years ago, it would be worth 0.33 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 7.65 GBp, while 1000 GBp invested 1 year ago would be worth 377.33 GBp. This corresponds to total returns of -99.97%, -99.24%, -62.27%, respectively, with annualized returns of -55.08%, -62.25%, -62.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADME.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2026	0.03	0.03	0.03	0.03	0.02	3.9M
March 31, 2026	0.03	0.03	0.03	0.03	0.03	1.84M
March 30, 2026	0.03	0.03	0.03	0.03	0.03	1.84M
March 27, 2026	0.03	0.03	0.03	0.03	0.02	153,200
March 26, 2026	0.03	0.03	0.03	0.03	0.02	410,001
March 25, 2026	0.03	0.03	0.03	0.03	0.02	16,602
March 24, 2026	0.03	0.02	0.03	0.03	0.02	78,320
March 23, 2026	0.03	0.03	0.03	0.03	0.02	8,714
March 20, 2026	0.03	0.03	0.03	0.03	0.03	5.87M
March 19, 2026	0.03	0.03	0.03	0.03	0.03	1.18M
March 18, 2026	0.03	0.03	0.03	0.03	0.03	1.18M
March 17, 2026	0.04	0.03	0.03	0.04	0.03	4.52M
March 16, 2026	0.04	0.04	0.04	0.04	0.03	119,515
March 13, 2026	0.04	0.04	0.04	0.04	0.03	70,452
March 12, 2026	0.03	0.04	0.04	0.04	0.03	5.15M
March 11, 2026	0.03	0.03	0.03	0.03	0.03	51,816
March 10, 2026	0.04	0.03	0.03	0.04	0.03	11.22M
March 09, 2026	0.03	0.03	0.03	0.03	0.03	176,535
March 06, 2026	0.03	0.03	0.03	0.03	0.03	1.31M
March 05, 2026	0.03	0.03	0.03	0.03	0.03	5,347