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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.86	68.41	68.41	69.58	67.69	2,609
February 19, 2026	69.01	68.12	68.12	69.01	66.65	3,440
February 18, 2026	68.25	67.93	67.93	68.98	67.58	1,103
February 17, 2026	69.77	67.55	67.55	69.77	66.55	3,604
February 13, 2026	70.1	69.85	69.33	70.1	68	6,510
February 12, 2026	68.52	69.44	69.08	70.17	68.52	5,343
February 11, 2026	68.44	69.24	69.24	69.85	68.44	1,798
February 10, 2026	67.91	68.6	68.6	68.66	67.29	3,344
February 09, 2026	66.33	66.62	66.62	66.9	65.59	1,961
February 06, 2026	65.59	66.17	66.17	67.77	65.22	3,106
February 05, 2026	66.87	64.97	64.97	67.84	64.92	2,453
February 04, 2026	66.95	66.91	66.91	67.63	66.68	2,399
February 03, 2026	67.98	67.19	67.19	68.37	61.06	5,905
February 02, 2026	66.32	67.68	67.68	68.2	66.32	1,493
January 30, 2026	66.74	66.42	66.42	67.49	66.22	2,183
January 29, 2026	67.5	67.68	67.68	68.56	66.65	6,351
January 28, 2026	69.09	67.55	67.55	69.45	67.55	2,025
January 27, 2026	67.36	68.26	68.17	68.43	66.87	540
January 26, 2026	67.31	67.29	67.29	67.82	67.14	2,328
January 23, 2026	67.14	67.1	67.1	67.69	66.64	2,214
January 22, 2026	67.7	67.67	67.67	67.91	66.92	1,355
January 21, 2026	65.84	66.99	66.99	67	65.55	1,036
January 20, 2026	65.19	65.92	65.92	66.14	63.98	3,576
January 16, 2026	66.61	65.76	65.86	67	65.7	1,875
January 15, 2026	64.68	66.03	65.83	66.03	64.1	2,635
January 14, 2026	63.34	65.1	65.12	65.28	63.02	6,799
January 13, 2026	62.1	63	63	63.15	62.1	841
January 12, 2026	61.76	62.4	62.4	62.65	61.32	874
January 09, 2026	61.19	61.87	61.87	62.18	61	4,229
January 08, 2026	58.92	62.2	62.2	62.2	58.56	3,577
January 07, 2026	60.91	58.27	58.27	60.91	58.24	1,109
January 06, 2026	59.69	60.67	60.67	60.67	59.29	2,222
January 05, 2026	59.14	59.34	59.34	59.34	57.87	9,758
January 02, 2026	56.99	57.54	57.54	59.08	56.99	1,877
December 31, 2025	57.61	57.7	57.7	58.13	57.61	90
December 30, 2025	58.2	58.29	58.29	58.42	58.13	1,529
December 29, 2025	57.81	58.14	58.14	58.29	57.8	1,483
December 24, 2025	57.63	57.7	57.75	58.03	57.13	269
December 23, 2025	57.98	57.6	57.6	57.99	57.48	557
December 22, 2025	58.02	57.63	57.63	59.17	57.63	1,903
December 19, 2025	58.04	58.44	58.44	58.44	57.99	549
December 18, 2025	59.09	58.64	58.64	59.09	58.02	491
December 17, 2025	58.24	58.28	58.28	59.12	57.72	210
December 16, 2025	59.36	58.25	58.25	59.43	58.25	6,022
December 15, 2025	60.32	59.8	59.56	60.39	59.27	1,424
December 12, 2025	60.05	60.24	60.24	60.25	59.59	497
December 11, 2025	58.32	59.45	59.45	59.67	57.62	511
December 10, 2025	58.22	57.46	57.46	58.67	57.46	521
December 09, 2025	57.81	57.99	57.99	58.9	57.81	4,041
December 08, 2025	59.1	58.13	58.13	59.36	58.13	2,605
December 05, 2025	59.21	59.14	59.14	59.55	58.99	725
December 04, 2025	59.83	60.27	60.27	60.27	58.15	2,083
December 03, 2025	59.94	60.82	60.82	61.18	59.77	75
December 02, 2025	60.5	60.25	60.25	60.98	60.12	4,925
December 01, 2025	61.02	60.77	60.77	61.2	60.36	1,327
November 28, 2025	60.47	60.9	60.86	61	60.21	835
November 26, 2025	59.79	60.93	60.87	60.93	59.17	550
November 25, 2025	58.93	59.56	59.56	59.74	58.93	2,862
November 24, 2025	58.5	58.5	58.5	59.04	58.22	17,670
November 21, 2025	57.82	57.9	58.91	59	57.81	173

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