Archer-Daniels-Midland Company (LON:0JQQ)
London · Delayed Price · Currency is GBP · Price in USD 61.47
-0.08 (-0.13%)
At close: Sep 12, 2025
LON:0JQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 57.69 | 58.65 | 56.77 | 56.98 | 56.49 | 0.07% | 3,201 |
| Aug 5, 2025 | 53.50 | 57.41 | 53.00 | 56.94 | 56.46 | 4.88% | 3,200 |
| Aug 4, 2025 | 53.79 | 54.38 | 53.68 | 54.29 | 53.83 | 0.93% | 318 |
| Aug 1, 2025 | 53.83 | 54.44 | 53.00 | 53.79 | 53.33 | -2.02% | 2,558 |
| Jul 31, 2025 | 55.20 | 55.20 | 54.15 | 54.90 | 54.43 | -1.56% | 1,221 |
| Jul 30, 2025 | 54.61 | 55.89 | 54.38 | 55.77 | 55.29 | 3.41% | 949 |
| Jul 29, 2025 | 55.50 | 55.80 | 53.82 | 53.93 | 53.47 | -1.15% | 3,938 |
| Jul 28, 2025 | 54.47 | 55.35 | 54.37 | 54.56 | 54.09 | 0.12% | 3,460 |
| Jul 25, 2025 | 55.17 | 55.36 | 54.11 | 54.49 | 54.02 | -1.84% | 766 |
| Jul 24, 2025 | 56.22 | 56.25 | 55.48 | 55.51 | 55.04 | -1.35% | 1,022 |
| Jul 23, 2025 | 55.59 | 56.34 | 55.43 | 56.27 | 55.79 | 2.13% | 2,699 |
| Jul 22, 2025 | 54.06 | 55.28 | 54.04 | 55.10 | 54.63 | 1.06% | 1,022 |
| Jul 21, 2025 | 54.79 | 55.04 | 54.47 | 54.52 | 54.05 | 0.78% | 2,188 |
| Jul 18, 2025 | 53.75 | 54.28 | 53.44 | 54.10 | 53.64 | 1.84% | 669 |
| Jul 17, 2025 | 51.25 | 53.73 | 50.69 | 53.12 | 52.67 | -1.54% | 7,882 |
| Jul 16, 2025 | 53.38 | 53.95 | 53.38 | 53.95 | 53.49 | 0.46% | 281 |
| Jul 15, 2025 | 54.21 | 54.35 | 53.63 | 53.70 | 53.24 | -0.70% | 997 |
| Jul 14, 2025 | 55.00 | 55.00 | 53.98 | 54.08 | 53.62 | -1.11% | 574 |
| Jul 11, 2025 | 54.01 | 54.99 | 54.01 | 54.69 | 54.22 | -1.00% | 570 |
| Jul 10, 2025 | 53.81 | 55.46 | 53.75 | 55.24 | 54.77 | 2.47% | 4,844 |
| Jul 9, 2025 | 55.36 | 55.36 | 53.29 | 53.91 | 53.45 | -1.37% | 1,099 |
| Jul 8, 2025 | 54.66 | 55.11 | 54.34 | 54.66 | 54.19 | -0.31% | 744 |
| Jul 7, 2025 | 55.04 | 55.26 | 54.58 | 54.83 | 54.36 | -0.52% | 2,023 |
| Jul 3, 2025 | 56.00 | 56.33 | 54.99 | 55.12 | 54.65 | -1.09% | 943 |