Archer-Daniels-Midland Company - 0JQQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	56.99	56.58	56.58	56.99	56.45	1,312
November 06, 2025	56.77	56.76	56.76	57.27	56.3	7,229
November 05, 2025	58.99	57.19	57.19	58.99	56.78	2,470
November 04, 2025	60.1	59.98	59.76	61.75	53.5	5,409
November 03, 2025	60.93	60.86	60.86	60.93	59.55	1,321
October 31, 2025	60.4	60.67	60.67	60.67	59.67	1,599
October 30, 2025	61.49	61.07	61.07	61.49	60.59	2,686
October 29, 2025	61.37	60.57	60.57	61.37	60.47	24,936
October 28, 2025	61.52	61.44	61.44	62.18	61.23	4,433
October 27, 2025	64.3	61.86	61.86	66.93	61.74	10,594
October 24, 2025	63	63.43	63.43	63.78	62.5	369
October 23, 2025	61.95	62.69	62.69	62.69	61	557
October 22, 2025	61.54	62.39	62.39	62.41	61.37	732
October 21, 2025	62.68	61.57	61.57	63.05	61.16	444
October 20, 2025	63.45	63.14	63.14	63.75	63.11	2,471
October 17, 2025	61.98	63.11	63.11	63.2	61.88	1,565
October 16, 2025	63.33	63.21	63.21	64.18	63.17	1,740
October 15, 2025	64.1	63.56	63.56	64.57	62.29	12,816
October 14, 2025	61.4	60.09	60.09	61.4	58.5	2,587
October 13, 2025	60.96	61.85	61.85	62.44	60.7	1,667
October 10, 2025	61.01	61.35	61.35	61.76	61.01	3,875
October 09, 2025	62.6	61.85	61.85	62.6	61.72	1,778
October 08, 2025	62.9	61.18	61.18	63.57	60.85	1,196
October 07, 2025	62.57	62.55	62.55	63.29	62.08	4,349
October 06, 2025	60.7	62.97	62.97	63.01	60.67	8,622
October 03, 2025	58.91	61.1	61.1	61.21	58.84	1,894
October 02, 2025	59.04	59.22	59.22	59.5	59.04	2,344
October 01, 2025	60.17	59.04	59.04	60.32	58.21	2,226
September 30, 2025	60.31	60.21	60.21	60.59	59.99	1,487
September 29, 2025	60.64	60.6	60.6	60.64	59.45	257
September 26, 2025	61.45	60.02	60.64	61.45	59.56	1,030
September 25, 2025	62	61.44	61.44	62.1	61.4	394
September 24, 2025	61.03	61.58	61.58	62.02	60.87	1,019
September 23, 2025	60.39	60.61	60.61	61.55	60.39	1,076
September 22, 2025	61.51	59.5	59.5	61.51	58.49	2,948
September 19, 2025	60.83	61.07	61.07	61.39	60.83	751
September 18, 2025	61.04	60.82	60.82	61.08	60.82	261
September 17, 2025	61	61.87	61.87	62.44	61	1,193
September 16, 2025	60.77	62.06	62.06	62.06	59.93	860
September 15, 2025	61.45	60.99	60.99	61.48	60.6	4,785
September 12, 2025	60.88	61.33	61.33	61.53	60.88	3,719
September 11, 2025	61.37	61.55	61.55	61.58	60.85	431
September 10, 2025	61.33	61.09	61.09	62.5	59.66	6,058
September 09, 2025	62.3	62.31	62.31	62.63	62.14	1,704
September 08, 2025	63.09	61.57	61.57	63.13	61.47	10,615
September 05, 2025	61	62.52	62.52	62.54	61	2,603
September 04, 2025	61.93	61.52	61.59	62.13	61.52	3,621
September 03, 2025	61.54	61.44	61.44	61.96	61.13	1,644
September 02, 2025	62.48	61.86	61.86	62.79	61.68	3,300
August 29, 2025	62.67	62.48	62.48	62.98	62.42	35,954
August 28, 2025	63	62.63	62.63	63	61.97	3,045
August 27, 2025	62.78	62.54	62.54	63.14	62.19	8,206
August 26, 2025	64.22	62.93	62.93	64.59	62.66	2,207
August 22, 2025	60.25	61.78	61.99	63.09	60.25	2,435
August 21, 2025	60.93	61.49	61.49	61.68	60.34	2,905
August 20, 2025	59.92	60.53	60.53	60.71	59.65	4,307
August 19, 2025	59.06	59.81	59.3	59.82	58.97	1,179
August 18, 2025	59.6	59.64	59.64	59.76	59.38	887
August 15, 2025	59.33	59.67	59.67	59.67	59.11	253
August 14, 2025	59.53	58.92	58.92	60	58.87	975

Archer-Daniels-Midland Company (0JQQ.L) LSE