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	0.0225p on 05-06-2026 at 17:35:12
Change	-0.004p -15.09%
Buy	0.025p
Sell	0.02p

Last Trade:	Buy 1,360.00 at 0.025p
Day's Volume:	15,029,100
Last Close:	0.0225p
Open:	0.0265p
ISIN:	GB00BJFDXW97

Day's Range	0.0225p - 0.0265p
52wk Range:	0.0225p - 0.085p
Market Capitalisation:	£1.08m
VWAP:	0.0252p
Shares in Issue:	4.81b

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Adm Energy (ADME) Latest Trades
Buy*	1,360	0.025p	Ordinary	14:02:43 - 05-Jun-26
Buy*	100,000	0.025p	Ordinary	12:47:55 - 05-Jun-26
Buy*	97,656	0.025p	Ordinary	12:08:04 - 05-Jun-26
Buy*	400,000	0.0249p	Ordinary	11:38:19 - 05-Jun-26
Buy*	44,000	0.025p	Ordinary	08:38:04 - 05-Jun-26
Buy*	50,000	0.025p	Ordinary	08:36:14 - 05-Jun-26
Buy*	61,730	0.026p	Ordinary	08:09:46 - 05-Jun-26
Sell*	8,000,000	0.0252p	Ordinary	08:06:14 - 05-Jun-26
Sell*	6,274,354	0.02522p	Ordinary	08:06:03 - 05-Jun-26
Buy*	17	0.028p	Ordinary	16:22:20 - 04-Jun-26

See more Adm Energy trades

Adm Energy (ADME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jun 2026 (Thu)	0.0265	0.0265	0.0265	0.0265	8,581,859
3rd Jun 2026 (Wed)	0.0275	0.0275	0.0265	0.0265	1,895,684
2nd Jun 2026 (Tue)	0.0275	0.0275	0.0275	0.0275	1,603,739
1st Jun 2026 (Mon)	0.0275	0.0275	0.0275	0.0275	270,525
29th May 2026 (Fri)	0.0275	0.0275	0.0275	0.0275	6,202,731
28th May 2026 (Thu)	0.0275	0.0275	0.0275	0.0275	1,415,673
27th May 2026 (Wed)	0.03	0.03	0.0275	0.0275	25,712,146
26th May 2026 (Tue)	0.0275	0.03	0.0275	0.03	34,654,578
25th May 2026 (Mon)	0.0275	0.0275	0.0275	0.0275	0
22nd May 2026 (Fri)	0.0325	0.0325	0.0275	0.0275	38,851,516
21st May 2026 (Thu)	0.025	0.0325	0.025	0.0325	322,862,126
20th May 2026 (Wed)	0.025	0.025	0.025	0.025	70,725,105
19th May 2026 (Tue)	0.025	0.025	0.025	0.025	41,528,657
18th May 2026 (Mon)	0.025	0.025	0.025	0.025	1,786,617
15th May 2026 (Fri)	0.025	0.025	0.025	0.025	10,997,136
14th May 2026 (Thu)	0.025	0.025	0.025	0.025	30,969,172
13th May 2026 (Wed)	0.025	0.025	0.025	0.025	80,773,708
12th May 2026 (Tue)	0.025	0.025	0.025	0.025	1,315,177
11th May 2026 (Mon)	0.025	0.025	0.025	0.025	2,480,309
8th May 2026 (Fri)	0.025	0.025	0.025	0.025	4,230,006
7th May 2026 (Thu)	0.025	0.025	0.025	0.025	15,132,218
6th May 2026 (Wed)	0.025	0.025	0.025	0.025	1,351,203
5th May 2026 (Tue)	0.025	0.025	0.025	0.025	32,114,932

See more Adm Energy price history

Date	Source	Headline
Adm Energy (ADME) Regulatory News
7th May 2026 7:00 am	PRN	Further re: Issue of Equity
1st May 2026 7:00 am	PRN	Placing and Subscription to raise £375,000, Debt Settlement, Issue of Equity, Appointment of Broker
29th Apr 2026 7:00 am	PRN	Formation of Joint Venture and Investment, Joint Venture Agreement to Acquire Oil and Gas Assets
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

See more Adm Energy regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73