Archer-Daniels-Midland Company (LON:0JQQ)
London · Delayed Price · Currency is GBP · Price in USD 83.67
+0.80 (0.96%)
Oct 9, 2026, 11:25 AM GMT
LON:0JQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 82.00 | 83.67 | 80.80 | 83.67 | 83.67 | 0.96% | 54 |
| Oct 8, 2026 | 81.15 | 83.08 | 80.57 | 82.87 | 82.87 | 1.98% | 1,235 |
| Oct 7, 2026 | 82.29 | 83.53 | 80.98 | 81.26 | 81.26 | -1.53% | 2,454 |
| Oct 6, 2026 | 82.48 | 84.50 | 81.22 | 82.52 | 82.52 | -0.51% | 565 |
| Oct 5, 2026 | 80.70 | 82.98 | 79.94 | 82.94 | 82.94 | 2.81% | 1,335 |
| Oct 2, 2026 | 79.80 | 80.99 | 78.54 | 80.67 | 80.67 | 2.08% | 1,582 |
| Oct 1, 2026 | 80.67 | 81.17 | 78.20 | 79.03 | 79.03 | -1.34% | 3,347 |
| Sep 30, 2026 | 79.89 | 80.39 | 78.51 | 80.10 | 80.10 | 0.38% | 1,839 |
| Sep 29, 2026 | 80.40 | 82.06 | 77.87 | 79.80 | 79.80 | -1.51% | 1,319 |
| Sep 28, 2026 | 81.12 | 82.36 | 80.73 | 81.02 | 81.02 | 0.25% | 580 |
| Sep 25, 2026 | 82.53 | 83.18 | 80.36 | 80.82 | 80.82 | -1.71% | 310 |
| Sep 24, 2026 | 84.00 | 84.00 | 81.23 | 82.23 | 82.23 | 0.53% | 2,252 |
| Sep 23, 2026 | 82.77 | 83.81 | 81.00 | 81.80 | 81.80 | -1.87% | 1,870 |
| Sep 22, 2026 | 85.00 | 85.00 | 82.60 | 83.35 | 83.35 | -1.27% | 1,015 |
| Sep 21, 2026 | 85.49 | 86.20 | 83.64 | 84.42 | 84.42 | -0.34% | 2,946 |
| Sep 18, 2026 | 88.50 | 88.93 | 84.71 | 84.71 | 84.71 | -3.57% | 4,252 |
| Sep 17, 2026 | 86.12 | 88.08 | 83.41 | 87.85 | 87.85 | 1.64% | 7,028 |
| Sep 16, 2026 | 87.50 | 87.50 | 85.50 | 86.43 | 86.43 | -0.66% | 1,640 |
| Sep 15, 2026 | 88.34 | 88.40 | 86.00 | 87.00 | 87.00 | 0.60% | 3,606 |
| Sep 14, 2026 | 87.00 | 88.68 | 86.00 | 86.48 | 86.48 | -0.38% | 2,044 |
| Sep 11, 2026 | 87.00 | 88.53 | 86.00 | 86.81 | 86.81 | -0.58% | 885 |
| Sep 10, 2026 | 86.86 | 88.75 | 85.93 | 87.32 | 87.32 | 1.35% | 2,047 |
| Sep 9, 2026 | 86.00 | 87.23 | 83.49 | 86.16 | 86.16 | 2.11% | 1,943 |
| Sep 8, 2026 | 84.27 | 86.99 | 83.50 | 84.38 | 84.38 | -0.26% | 3,350 |
| Sep 4, 2026 | 85.06 | 85.06 | 82.00 | 84.60 | 84.60 | 1.28% | 3,069 |
| Sep 3, 2026 | 84.93 | 86.86 | 83.10 | 83.53 | 83.53 | -2.36% | 4,296 |
| Sep 2, 2026 | 86.00 | 86.00 | 82.00 | 85.55 | 85.55 | 2.20% | 2,919 |
| Sep 1, 2026 | 82.40 | 84.00 | 81.29 | 83.71 | 83.71 | 4.13% | 2,495 |
| Aug 31, 2026 | 84.00 | 84.00 | 79.52 | 80.39 | 80.39 | -1.00% | 1,320 |
| Aug 28, 2026 | 82.10 | 82.10 | 78.03 | 81.20 | 81.20 | 1.86% | 6,472 |
| Aug 27, 2026 | 80.00 | 81.14 | 78.50 | 79.72 | 79.72 | 0.19% | 722 |
| Aug 26, 2026 | 78.66 | 80.54 | 77.00 | 79.57 | 79.57 | 0.57% | 1,684 |
| Aug 25, 2026 | 78.12 | 79.21 | 75.82 | 79.12 | 79.12 | 1.23% | 2,678 |
| Aug 24, 2026 | 80.60 | 81.04 | 77.47 | 78.16 | 78.16 | -1.93% | 2,432 |
| Aug 21, 2026 | 82.22 | 84.00 | 79.24 | 79.70 | 79.70 | -3.50% | 7,668 |
| Aug 20, 2026 | 81.50 | 83.79 | 80.52 | 82.59 | 82.59 | 1.63% | 675 |
| Aug 19, 2026 | 82.46 | 84.00 | 81.27 | 81.27 | 81.27 | -1.22% | 2,094 |
| Aug 18, 2026 | 82.09 | 82.89 | 81.18 | 82.80 | 82.27 | 1.48% | 2,099 |
| Aug 17, 2026 | 80.78 | 81.63 | 78.42 | 81.59 | 81.07 | 1.61% | 1,779 |
| Aug 14, 2026 | 80.20 | 81.52 | 78.43 | 80.30 | 79.79 | -0.12% | 2,799 |
| Aug 13, 2026 | 79.73 | 81.52 | 78.43 | 80.40 | 79.89 | -0.09% | 1,125 |
| Aug 12, 2026 | 80.46 | 81.52 | 79.29 | 80.47 | 79.96 | 0.29% | 2,380 |
| Aug 11, 2026 | 80.49 | 81.52 | 79.35 | 80.24 | 79.73 | 0.21% | 1,776 |
| Aug 10, 2026 | 77.79 | 80.07 | 75.75 | 80.07 | 79.56 | 3.61% | 5,010 |
| Aug 7, 2026 | 77.70 | 80.06 | 75.87 | 77.28 | 76.79 | -0.01% | 2,636 |
| Aug 6, 2026 | 78.00 | 79.98 | 77.11 | 77.29 | 76.80 | -1.88% | 825 |
| Aug 5, 2026 | 79.87 | 82.80 | 77.61 | 78.77 | 78.27 | -0.88% | 4,382 |
| Aug 4, 2026 | 78.22 | 82.00 | 77.63 | 79.47 | 78.97 | 1.38% | 3,338 |
| Aug 3, 2026 | 80.85 | 80.85 | 77.38 | 78.39 | 77.89 | -2.04% | 3,455 |
| Jul 31, 2026 | 80.85 | 82.10 | 79.00 | 80.02 | 79.51 | -1.32% | 2,884 |