Archer-Daniels-Midland Company (LON:0JQQ)
London · Delayed Price · Currency is GBP · Price in USD 58.35
+0.89 (1.55%)
Dec 11, 2025, 8:50 AM BST
LON:0JQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 58.22 | 59.00 | 57.46 | 57.46 | 57.46 | -1.22% | 532 |
| Dec 9, 2025 | 58.13 | 58.90 | 57.54 | 58.17 | 58.17 | 0.17% | 4,041 |
| Dec 8, 2025 | 59.08 | 59.58 | 58.07 | 58.07 | 58.07 | -1.81% | 2,246 |
| Dec 5, 2025 | 59.47 | 59.87 | 58.78 | 59.14 | 59.14 | -0.94% | 790 |
| Dec 4, 2025 | 59.83 | 60.27 | 58.15 | 59.70 | 59.70 | -1.84% | 2,184 |
| Dec 3, 2025 | 59.94 | 61.18 | 59.77 | 60.82 | 60.82 | 0.95% | 75 |
| Dec 2, 2025 | 60.50 | 60.98 | 60.12 | 60.25 | 60.25 | -0.86% | 4,925 |
| Dec 1, 2025 | 61.02 | 61.20 | 60.36 | 60.77 | 60.77 | -0.15% | 1,327 |
| Nov 28, 2025 | 60.47 | 61.00 | 60.21 | 60.86 | 60.86 | -0.11% | 993 |
| Nov 26, 2025 | 59.79 | 60.93 | 59.17 | 60.93 | 60.93 | 2.39% | 576 |
| Nov 25, 2025 | 58.82 | 59.74 | 58.53 | 59.51 | 59.51 | 1.72% | 2,862 |
| Nov 24, 2025 | 57.80 | 59.04 | 57.80 | 58.50 | 58.50 | -1.24% | 1,427 |
| Nov 21, 2025 | 57.82 | 59.29 | 57.81 | 59.24 | 59.24 | 1.73% | 235 |
| Nov 20, 2025 | 58.41 | 58.99 | 58.05 | 58.24 | 58.24 | 1.37% | 714 |
| Nov 19, 2025 | 60.90 | 61.11 | 57.16 | 57.45 | 57.45 | -5.44% | 1,603 |
| Nov 18, 2025 | 58.90 | 60.76 | 58.33 | 60.76 | 60.24 | 2.59% | 1,015 |
| Nov 17, 2025 | 58.72 | 59.62 | 58.38 | 59.22 | 58.72 | 0.92% | 3,252 |
| Nov 14, 2025 | 58.83 | 59.58 | 58.11 | 58.68 | 58.18 | -1.38% | 969 |
| Nov 13, 2025 | 57.71 | 59.68 | 57.67 | 59.50 | 58.99 | 3.12% | 2,836 |
| Nov 12, 2025 | 57.00 | 58.12 | 57.00 | 57.70 | 57.21 | 0.57% | 524 |
| Nov 11, 2025 | 56.40 | 57.37 | 56.19 | 57.37 | 56.88 | 3.22% | 1,034 |
| Nov 10, 2025 | 57.39 | 58.50 | 55.58 | 55.58 | 55.11 | -1.94% | 1,300 |
| Nov 7, 2025 | 56.91 | 56.99 | 56.45 | 56.68 | 56.20 | -0.13% | 1,396 |
| Nov 6, 2025 | 56.77 | 57.27 | 56.22 | 56.76 | 56.27 | -0.76% | 7,229 |
| Nov 5, 2025 | 58.99 | 58.99 | 56.78 | 57.19 | 56.70 | -4.65% | 2,235 |
| Nov 4, 2025 | 60.10 | 61.75 | 53.50 | 59.98 | 59.47 | -1.44% | 5,409 |
| Nov 3, 2025 | 60.65 | 60.93 | 59.55 | 60.86 | 60.34 | 0.31% | 1,321 |
| Oct 31, 2025 | 60.40 | 60.67 | 59.67 | 60.67 | 60.15 | -0.65% | 1,599 |
| Oct 30, 2025 | 62.10 | 64.00 | 60.59 | 61.07 | 60.55 | 0.83% | 2,490 |
| Oct 29, 2025 | 61.37 | 61.37 | 60.47 | 60.57 | 60.05 | -1.41% | 24,936 |
| Oct 28, 2025 | 61.52 | 62.18 | 61.23 | 61.44 | 60.92 | -0.68% | 4,433 |
| Oct 27, 2025 | 64.50 | 66.93 | 61.74 | 61.86 | 61.33 | -2.48% | 10,594 |
| Oct 24, 2025 | 63.00 | 63.78 | 62.40 | 63.43 | 62.89 | 1.18% | 583 |
| Oct 23, 2025 | 61.95 | 62.70 | 61.00 | 62.69 | 62.16 | 1.11% | 557 |
| Oct 22, 2025 | 61.54 | 62.47 | 61.37 | 62.00 | 61.47 | 0.70% | 732 |
| Oct 21, 2025 | 62.68 | 63.33 | 61.16 | 61.57 | 61.04 | -2.52% | 1,247 |
| Oct 20, 2025 | 64.00 | 64.99 | 63.11 | 63.16 | 62.62 | 0.08% | 2,471 |
| Oct 17, 2025 | 61.98 | 63.20 | 61.88 | 63.11 | 62.57 | 0.25% | 763 |
| Oct 16, 2025 | 63.33 | 64.18 | 62.95 | 62.95 | 62.41 | -0.96% | 1,740 |
| Oct 15, 2025 | 61.70 | 64.95 | 61.70 | 63.56 | 63.02 | 5.77% | 12,416 |
| Oct 14, 2025 | 61.40 | 61.40 | 58.50 | 60.09 | 59.58 | -2.86% | 2,587 |
| Oct 13, 2025 | 61.03 | 62.44 | 60.70 | 61.86 | 61.34 | 0.46% | 1,667 |
| Oct 10, 2025 | 61.01 | 61.87 | 61.01 | 61.58 | 61.05 | -0.44% | 3,875 |
| Oct 9, 2025 | 62.60 | 62.99 | 61.72 | 61.85 | 61.32 | 1.10% | 1,778 |
| Oct 8, 2025 | 62.90 | 63.57 | 60.85 | 61.18 | 60.66 | -2.19% | 1,796 |
| Oct 7, 2025 | 62.57 | 63.29 | 62.08 | 62.55 | 62.02 | -0.67% | 4,349 |
| Oct 6, 2025 | 60.70 | 63.01 | 60.67 | 62.97 | 62.44 | 3.07% | 8,622 |
| Oct 3, 2025 | 58.91 | 61.21 | 58.83 | 61.10 | 60.58 | 3.23% | 1,894 |
| Oct 2, 2025 | 59.04 | 59.50 | 59.01 | 59.19 | 58.68 | 0.25% | 2,344 |
| Oct 1, 2025 | 60.17 | 60.32 | 58.21 | 59.04 | 58.54 | -1.83% | 2,226 |