Archer-Daniels-Midland Company (LON:0JQQ)
London · Delayed Price · Currency is GBP · Price in USD 63.56
+3.47 (5.77%)
At close: Oct 15, 2025
LON:0JQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 63.33 | 64.18 | 62.95 | 62.95 | 62.95 | -0.96% | 1,740 |
| Oct 15, 2025 | 61.70 | 64.95 | 61.70 | 63.56 | 63.56 | 5.77% | 12,416 |
| Oct 14, 2025 | 61.40 | 61.40 | 58.50 | 60.09 | 60.09 | -2.86% | 2,587 |
| Oct 13, 2025 | 61.03 | 62.44 | 60.70 | 61.86 | 61.86 | 0.46% | 1,667 |
| Oct 10, 2025 | 61.01 | 61.87 | 61.01 | 61.58 | 61.58 | -0.44% | 3,875 |
| Oct 9, 2025 | 62.60 | 62.99 | 61.72 | 61.85 | 61.85 | 1.10% | 1,778 |
| Oct 8, 2025 | 62.90 | 63.57 | 60.85 | 61.18 | 61.18 | -2.19% | 1,796 |
| Oct 7, 2025 | 62.57 | 63.29 | 62.08 | 62.55 | 62.55 | -0.67% | 4,349 |
| Oct 6, 2025 | 60.70 | 63.01 | 60.67 | 62.97 | 62.97 | 3.07% | 8,622 |
| Oct 3, 2025 | 58.91 | 61.21 | 58.83 | 61.10 | 61.10 | 3.23% | 1,894 |
| Oct 2, 2025 | 59.04 | 59.50 | 59.01 | 59.19 | 59.19 | 0.25% | 2,344 |
| Oct 1, 2025 | 60.17 | 60.32 | 58.21 | 59.04 | 59.04 | -1.83% | 2,226 |
| Sep 30, 2025 | 60.31 | 60.59 | 59.99 | 60.14 | 60.14 | -0.76% | 1,487 |
| Sep 29, 2025 | 60.64 | 60.64 | 59.42 | 60.60 | 60.60 | 0.97% | 775 |
| Sep 26, 2025 | 61.45 | 61.45 | 59.56 | 60.02 | 60.02 | -2.31% | 1,043 |
| Sep 25, 2025 | 62.12 | 62.13 | 61.40 | 61.44 | 61.44 | -0.23% | 394 |
| Sep 24, 2025 | 60.60 | 62.02 | 60.60 | 61.58 | 61.58 | 1.60% | 1,019 |
| Sep 23, 2025 | 60.39 | 61.55 | 60.00 | 60.61 | 60.61 | 2.39% | 1,083 |
| Sep 22, 2025 | 61.51 | 61.51 | 58.49 | 59.20 | 59.20 | -3.30% | 2,948 |
| Sep 19, 2025 | 60.83 | 61.39 | 60.72 | 61.22 | 61.22 | 0.66% | 751 |
| Sep 18, 2025 | 61.04 | 61.10 | 60.78 | 60.82 | 60.82 | -1.79% | 233 |
| Sep 17, 2025 | 61.00 | 62.45 | 61.00 | 61.93 | 61.93 | -0.21% | 643 |
| Sep 16, 2025 | 60.61 | 62.06 | 59.88 | 62.06 | 62.06 | 2.40% | 860 |
| Sep 15, 2025 | 61.45 | 61.60 | 60.60 | 60.60 | 60.60 | -1.41% | 4,785 |
| Sep 12, 2025 | 60.88 | 61.58 | 60.88 | 61.47 | 61.47 | -0.13% | 3,811 |
| Sep 11, 2025 | 61.37 | 61.58 | 60.85 | 61.55 | 61.55 | 1.33% | 431 |
| Sep 10, 2025 | 61.33 | 62.50 | 59.62 | 60.75 | 60.75 | -2.27% | 6,058 |
| Sep 9, 2025 | 62.30 | 62.63 | 62.14 | 62.16 | 62.16 | 0.54% | 1,704 |
| Sep 8, 2025 | 62.18 | 63.22 | 61.47 | 61.83 | 61.83 | -1.11% | 5,049 |
| Sep 5, 2025 | 61.00 | 62.59 | 61.00 | 62.52 | 62.52 | 1.63% | 2,619 |
| Sep 4, 2025 | 61.93 | 62.14 | 61.52 | 61.52 | 61.52 | 0.13% | 3,701 |
| Sep 3, 2025 | 61.54 | 61.96 | 61.13 | 61.44 | 61.44 | -0.68% | 1,644 |
| Sep 2, 2025 | 62.67 | 62.79 | 61.68 | 61.86 | 61.86 | -1.09% | 3,554 |
| Aug 29, 2025 | 62.67 | 62.98 | 62.42 | 62.54 | 62.54 | -0.14% | 35,917 |
| Aug 28, 2025 | 63.00 | 63.00 | 61.97 | 62.63 | 62.63 | 0.18% | 3,045 |
| Aug 27, 2025 | 62.78 | 63.14 | 62.19 | 62.52 | 62.52 | -0.50% | 8,206 |
| Aug 26, 2025 | 64.22 | 64.59 | 62.66 | 62.83 | 62.83 | -2.09% | 2,207 |
| Aug 25, 2025 | 62.93 | 64.17 | 62.60 | 64.17 | 64.17 | 2.32% | 2,982 |
| Aug 22, 2025 | 60.25 | 63.09 | 60.25 | 62.72 | 62.72 | 2.05% | 2,801 |
| Aug 21, 2025 | 60.93 | 61.68 | 60.34 | 61.46 | 61.46 | 1.46% | 2,905 |
| Aug 20, 2025 | 59.92 | 60.71 | 59.65 | 60.58 | 60.58 | 1.28% | 4,307 |
| Aug 19, 2025 | 59.06 | 59.82 | 58.97 | 59.81 | 59.30 | 0.29% | 1,179 |
| Aug 18, 2025 | 59.60 | 59.76 | 59.38 | 59.64 | 59.13 | -0.05% | 1,402 |
| Aug 15, 2025 | 59.33 | 59.69 | 59.11 | 59.67 | 59.16 | 0.72% | 199 |
| Aug 14, 2025 | 59.53 | 60.00 | 58.87 | 59.24 | 58.74 | 0.70% | 1,114 |
| Aug 13, 2025 | 58.41 | 58.88 | 57.49 | 58.83 | 58.33 | 0.24% | 1,759 |
| Aug 12, 2025 | 58.26 | 59.65 | 58.20 | 58.69 | 58.19 | 1.49% | 4,860 |
| Aug 11, 2025 | 58.31 | 58.85 | 57.83 | 57.83 | 57.34 | -0.45% | 2,812 |
| Aug 8, 2025 | 57.36 | 58.57 | 57.36 | 58.09 | 57.59 | 0.52% | 1,378 |
| Aug 7, 2025 | 56.80 | 57.83 | 56.63 | 57.79 | 57.30 | 1.42% | 1,104 |