Archer-Daniels-Midland Company (LON:0JQQ)
London · Delayed Price · Currency is GBP · Price in USD 56.68
-0.08 (-0.13%)
At close: Nov 7, 2025
LON:0JQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 56.91 | 56.99 | 56.45 | 56.68 | 56.68 | -0.13% | 1,396 |
| Nov 6, 2025 | 56.77 | 57.27 | 56.22 | 56.76 | 56.76 | -0.76% | 7,229 |
| Nov 5, 2025 | 58.99 | 58.99 | 56.78 | 57.19 | 57.19 | -4.65% | 2,235 |
| Nov 4, 2025 | 60.10 | 61.75 | 53.50 | 59.98 | 59.98 | -1.44% | 5,409 |
| Nov 3, 2025 | 60.65 | 60.93 | 59.55 | 60.86 | 60.86 | 0.31% | 1,321 |
| Oct 31, 2025 | 60.40 | 60.67 | 59.67 | 60.67 | 60.67 | -0.65% | 1,599 |
| Oct 30, 2025 | 62.10 | 64.00 | 60.59 | 61.07 | 61.07 | 0.83% | 2,490 |
| Oct 29, 2025 | 61.37 | 61.37 | 60.47 | 60.57 | 60.57 | -1.41% | 24,936 |
| Oct 28, 2025 | 61.52 | 62.18 | 61.23 | 61.44 | 61.44 | -0.68% | 4,433 |
| Oct 27, 2025 | 64.50 | 66.93 | 61.74 | 61.86 | 61.86 | -2.48% | 10,594 |
| Oct 24, 2025 | 63.00 | 63.78 | 62.40 | 63.43 | 63.43 | 1.18% | 583 |
| Oct 23, 2025 | 61.95 | 62.70 | 61.00 | 62.69 | 62.69 | 1.11% | 557 |
| Oct 22, 2025 | 61.54 | 62.47 | 61.37 | 62.00 | 62.00 | 0.70% | 732 |
| Oct 21, 2025 | 62.68 | 63.33 | 61.16 | 61.57 | 61.57 | -2.52% | 1,247 |
| Oct 20, 2025 | 64.00 | 64.99 | 63.11 | 63.16 | 63.16 | 0.08% | 2,471 |
| Oct 17, 2025 | 61.98 | 63.20 | 61.88 | 63.11 | 63.11 | 0.25% | 763 |
| 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 |