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

19 Jun 2026

LAST: 0.0225	CHANGE: 0.00	OPEN: 0.0225	HIGH: 0.0250	ASK: 0.0000	VOLUME: 150.5K
LAST: 0.0225	CHG(%): 2.17	PREV: 0.0230	LOW: 0.0200	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
19 Jun 26	0.0225	0.0250	0.0200	0.0225	150.5K
18 Jun 26	0.0200	0.0250	0.0200	0.0230	150.5K
17 Jun 26	0.0250	0.0250	0.0230	0.0250	161.5K
16 Jun 26	0.0250	0.0250	0.0230	0.0230	354.5K
15 Jun 26	0.0210	0.0250	0.0200	0.0230	191.5K
12 Jun 26	0.0225	0.0211	0.0211	0.0225	1
11 Jun 26	0.0210	0.0230	0.0210	0.0230	100
10 Jun 26	0.0210	0.0250	0.0210	0.0230	1.84M
09 Jun 26	0.0250	0.0250	0.0200	0.0200	1.07M
08 Jun 26	0.0220	0.0250	0.0200	0.0250	15.93M

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:

0.0225