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	0.0275p on 22-05-2026 at 17:45:12
Change	-0.005p -15.38%
Buy	0.03p
Sell	0.025p

Last Trade:	Buy 10,000,000.00 at 0.0285p
Day's Volume:	38,851,516
Last Close:	0.0275p
Open:	0.0325p
ISIN:	GB00BJFDXW97

Day's Range	0.0275p - 0.0325p
52wk Range:	0.025p - 0.085p
Market Capitalisation:	£1.32m
VWAP:	0.029844p
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*	10,000,000	0.0285p	Ordinary	16:39:03 - 22-May-26
Buy*	2,324,932	0.0297p	Ordinary	16:16:05 - 22-May-26
Buy*	825,671	0.0298p	Ordinary	15:01:05 - 22-May-26
Buy*	4,987,100	0.03p	Ordinary	14:35:26 - 22-May-26
Buy*	1,653,500	0.03p	Ordinary	14:33:49 - 22-May-26
Buy*	100	0.03p	Ordinary	12:49:07 - 22-May-26
Buy*	3,333,333	0.03p	Ordinary	11:52:44 - 22-May-26
Buy*	30,303	0.033p	Ordinary	10:07:18 - 22-May-26
Buy*	43	0.033p	Ordinary	09:54:07 - 22-May-26
Buy*	43	0.033p	Ordinary	09:53:30 - 22-May-26

See more Adm Energy trades

Adm Energy (ADME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th May 2026 (Mon)	0.025	0.025	0.025	0.025	0
1st May 2026 (Fri)	0.03	0.03	0.025	0.025	36,466,100
30th Apr 2026 (Thu)	0.035	0.035	0.035	0.035	44,649,176
29th Apr 2026 (Wed)	0.04	0.085	0.035	0.035	354,242,076
28th Apr 2026 (Tue)	0.025	0.045	0.025	0.04	53,592,457
27th Apr 2026 (Mon)	0.025	0.025	0.025	0.025	492,197
24th Apr 2026 (Fri)	0.025	0.025	0.025	0.025	0

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

Value10,466.26

Change22.79