ADM Energy plc (ADME.L) LSE
0.03
+0.000800000355(+2.91%)
Currency In GBp
- 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 0.33 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 7.55 GBp, while 1000 GBp invested 1 year ago would be worth 390.34 GBp. This corresponds to total returns of -99.97%, -99.25%, -60.97%, respectively, with annualized returns of -55.08%, -62.35%, -60.97%.
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 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 |
| March 04, 2026 | 0.04 | 0.03 | 0.03 | 0.04 | 0.03 | 155,302 |
