LSE, ADME End of Day and Historical Share Prices [Adm Energy Plc]

29 May 2026

LAST: 0.0270	CHANGE: 0.00	OPEN: 0.0250	HIGH: 0.0290	ASK: 0.0000	VOLUME: 5.52M
LAST: 0.0270	CHG(%): 3.57	PREV: 0.0280	LOW: 0.0250	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
29 May 26	0.0250	0.0290	0.0250	0.0270	5.52M
28 May 26	0.0250	0.0290	0.0250	0.0280	1.42M
27 May 26	0.0280	0.0290	0.0250	0.0280	25.71M
26 May 26	0.0300	0.0300	0.0250	0.0300	34.65M
25 May 26	0.0325	0.0340	0.0285	0.0275	38.85M
22 May 26	0.0320	0.0340	0.0280	0.0280	184.89M
21 May 26	0.0290	0.0350	0.0290	0.0330	322.86M
20 May 26	0.0260	0.0300	0.0200	0.0250	73.22M
19 May 26	0.0260	0.0300	0.0200	0.0250	41.53M
18 May 26	0.0260	0.0300	0.0200	0.0300	1.79M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

0.0270