Archer-Daniels-Midland Company (LON:0JQQ)
London · Delayed Price · Currency is GBP · Price in USD 85.29
-2.56 (-2.91%)
Sep 18, 2026, 5:10 PM GMT
LON:0JQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 88.50 | 88.93 | 85.44 | 85.64 | 85.64 | -2.52% | 3,418 |
| 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 |
| Jul 30, 2026 | 81.18 | 82.00 | 78.65 | 81.09 | 80.58 | 0.35% | 2,415 |
| Jul 29, 2026 | 83.50 | 85.97 | 80.77 | 80.81 | 80.30 | -2.49% | 2,969 |
| Jul 28, 2026 | 83.86 | 85.24 | 81.00 | 82.87 | 82.34 | -0.12% | 6,642 |
| Jul 27, 2026 | 85.50 | 88.50 | 82.82 | 82.97 | 82.44 | -3.68% | 1,810 |
| Jul 24, 2026 | 87.06 | 87.12 | 85.63 | 86.14 | 85.59 | -0.43% | 1,809 |
| Jul 23, 2026 | 88.38 | 88.47 | 86.32 | 86.51 | 85.96 | -0.37% | 1,115 |
| Jul 22, 2026 | 84.76 | 87.70 | 84.76 | 86.83 | 86.28 | 0.24% | 1,598 |
| Jul 21, 2026 | 83.86 | 87.31 | 83.86 | 86.62 | 86.07 | 1.09% | 2,663 |
| Jul 20, 2026 | 86.30 | 86.80 | 84.00 | 85.69 | 85.15 | 1.16% | 5,966 |
| Jul 17, 2026 | 82.52 | 86.00 | 82.40 | 84.71 | 84.17 | 1.72% | 3,352 |
| Jul 16, 2026 | 82.25 | 83.52 | 79.70 | 83.28 | 82.75 | 1.35% | 2,826 |
| Jul 15, 2026 | 82.52 | 83.42 | 81.29 | 82.17 | 81.65 | 0.40% | 954 |
| Jul 14, 2026 | 81.00 | 83.11 | 80.94 | 81.84 | 81.32 | -0.38% | 466 |
| Jul 13, 2026 | 80.50 | 82.45 | 79.91 | 82.15 | 81.63 | 2.91% | 1,403 |
| Jul 10, 2026 | 78.56 | 81.03 | 77.91 | 79.83 | 79.32 | 0.54% | 893 |