Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Adm Energy (ADME) Share Price

Intraday
Historical

Price	0.0395p on 19-02-2026 at 19:20:05
Change	0.00p 0%
Buy	0.042p
Sell	0.037p

Last Trade:	Buy 121,065.00 at 0.0413p
Day's Volume:	147,336
Last Close:	0.0395p
Open:	0.0395p
ISIN:	GB00BJFDXW97

Day's Range	0.0395p - 0.0395p
52wk Range:	0.0275p - 0.35p
Market Capitalisation:	£682.12k
VWAP:	0.0413p
Shares in Issue:	1.73b

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Adm Energy (ADME) Latest Trades
Buy*	121,065	0.0413p	Ordinary	13:34:37 - 19-Feb-26
Buy*	24,213	0.0413p	Ordinary	11:21:38 - 19-Feb-26
Buy*	2,058	0.0413p	Ordinary	08:32:09 - 19-Feb-26
Buy*	400,000	0.0406p	Ordinary	12:54:21 - 18-Feb-26
Sell*	1,934,500	0.0375p	Ordinary	08:10:06 - 18-Feb-26
Buy*	484	0.0413p	Ordinary	13:58:48 - 17-Feb-26
Buy*	484	0.0413p	Ordinary	13:58:12 - 17-Feb-26
Buy*	484	0.0413p	Ordinary	13:57:37 - 17-Feb-26
Buy*	484	0.0413p	Ordinary	13:57:04 - 17-Feb-26
Buy*	242	0.0413p	Ordinary	13:52:44 - 17-Feb-26

See more Adm Energy trades

Adm Energy (ADME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Feb 2026 (Thu)	0.0395	0.0395	0.0395	0.0395	147,336
18th Feb 2026 (Wed)	0.0395	0.0395	0.0395	0.0395	2,565,458
17th Feb 2026 (Tue)	0.0395	0.0395	0.0395	0.0395	874,540
16th Feb 2026 (Mon)	0.0395	0.0395	0.0395	0.0395	5,752,731
13th Feb 2026 (Fri)	0.0375	0.0395	0.0375	0.0395	7,040,026
12th Feb 2026 (Thu)	0.0325	0.0375	0.0325	0.0375	25,419,664
11th Feb 2026 (Wed)	0.0275	0.034	0.0275	0.0325	13,525,949
10th Feb 2026 (Tue)	0.0325	0.0325	0.0325	0.0325	3,680,742
9th Feb 2026 (Mon)	0.045	0.045	0.0325	0.0325	36,001,327
6th Feb 2026 (Fri)	0.055	0.055	0.055	0.055	0
5th Feb 2026 (Thu)	0.055	0.055	0.055	0.055	0
4th Feb 2026 (Wed)	0.055	0.055	0.055	0.055	0
3rd Feb 2026 (Tue)	0.055	0.055	0.055	0.055	0
2nd Feb 2026 (Mon)	0.055	0.055	0.055	0.055	0
30th Jan 2026 (Fri)	0.055	0.055	0.055	0.055	0
29th Jan 2026 (Thu)	0.055	0.055	0.055	0.055	0
28th Jan 2026 (Wed)	0.055	0.055	0.055	0.055	0
27th Jan 2026 (Tue)	0.055	0.055	0.055	0.055	0
26th Jan 2026 (Mon)	0.055	0.055	0.055	0.055	0
23rd Jan 2026 (Fri)	0.055	0.055	0.055	0.055	0
22nd Jan 2026 (Thu)	0.055	0.055	0.055	0.055	0
21st Jan 2026 (Wed)	0.055	0.055	0.055	0.055	0
20th Jan 2026 (Tue)	0.055	0.055	0.055	0.055	0

See more Adm Energy price history

Date	Source	Headline
Adm Energy (ADME) Regulatory News
12th Feb 2026 7:00 am	PRN	Debt Settlements and Issue of Equity
9th Feb 2026 7:30 am	RNS	Restoration - ADM Energy plc
9th Feb 2026 7:01 am	PRN	Half-year Report
9th Feb 2026 7:00 am	PRN	Final Results
30th Jan 2026 7:01 am	PRN	Investment Reorganisation, Issue of Equity and Admission
30th Jan 2026 7:00 am	PRN	Subsidiary Financing Transaction, Update on Publication of Annual Results and Half-yearly Report
14th Jan 2026 9:00 am	PRN	Change of Registered Office, Change of Company Secretary & Update on Publication of Annual Results and Half-year Report
30th Dec 2025 7:00 am	PRN	Corporate Update
2nd Oct 2025 7:00 am	PRN	Corporate Update, Delay to the Publication of Annual Results and Half-year Report, Continued Suspension to Trading on AIM
1st Jul 2025 7:30 am	RNS	Suspension - ADM Energy PLC

See more Adm Energy regulatory news

FTSE 100 Latest

Value10,627.04

Change-59.14