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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	58.41	58.52	58.52	58.88	57.49	1,759
August 12, 2025	58.26	59.25	59.25	59.65	58.2	4,860
August 11, 2025	58.31	58.07	58.07	58.85	57.83	2,812
August 08, 2025	57.36	58.09	58.09	58.57	57.36	1,018
August 07, 2025	56.8	56.98	56.98	57.71	56.63	1,104
August 06, 2025	57.69	57.1	57.1	58.65	56.77	3,081
August 05, 2025	53.5	57.09	57.09	57.41	53	3,200
August 04, 2025	53.79	54.25	54.25	54.38	53.68	318
August 01, 2025	53.83	53.48	53.48	54.44	53	2,558
July 31, 2025	55.2	54.49	54.49	55.2	54.15	1,221
July 30, 2025	54.61	55.29	55.29	55.64	54.38	949
July 29, 2025	55.5	53.82	53.82	55.8	53.82	2,399
July 28, 2025	54.47	54.46	54.46	55.35	54.37	3,460
July 25, 2025	55.16	54.22	54.22	55.36	54.11	716
July 24, 2025	56.22	55.51	55.51	56.25	55.48	1,022
July 23, 2025	55.59	56.24	56.24	56.32	55.43	2,699
July 22, 2025	54.06	55.25	55.25	55.28	54.04	2,695
July 21, 2025	54.79	54.59	54.59	55.04	54.47	2,188
July 18, 2025	53.75	54.1	54.28	54.28	53.44	663
July 17, 2025	51.25	53.11	53.11	53.73	50.69	7,882
July 16, 2025	53.38	53.95	53.95	53.95	53.38	164
July 15, 2025	54.21	53.7	53.7	54.35	53.63	997
July 14, 2025	55	54.13	54.13	55	53.98	574
July 11, 2025	54.01	54.39	54.39	54.99	54.01	570
July 10, 2025	53.81	55.22	55.22	55.46	53.75	4,844
July 09, 2025	55.36	53.85	53.85	55.36	53.29	1,099
July 08, 2025	54.66	54.66	54.66	55.11	54.34	744
July 07, 2025	55.04	54.78	54.78	55.26	54.58	2,023
July 03, 2025	56	55.24	55.24	56.33	54.99	943
July 02, 2025	54.72	55.59	55.59	55.63	54.36	5,132
July 01, 2025	52.6	54.08	54.08	54.45	52.56	2,807
June 30, 2025	52.03	52.73	52.73	53.06	51.74	1,616
June 27, 2025	52.69	52.15	52.15	53.15	51.41	3,151
June 26, 2025	52.5	53.11	53.11	53.18	52.42	1,495
June 25, 2025	53.35	51.82	51.82	53.35	51.75	3,894
June 24, 2025	52.67	52.81	52.81	53.28	52.35	4,295
June 23, 2025	53.45	53.02	53.02	53.84	52.8	7,747
June 20, 2025	53.97	53.47	53.47	54.21	53.47	5,447
June 18, 2025	53.54	54.62	54.62	55.03	53.54	4,600
June 17, 2025	54.1	54.3	54.3	54.85	53.02	5,713
June 16, 2025	52	54.24	54.24	54.26	52	9,381
June 13, 2025	50.05	51.95	51.95	52.32	48.34	20,112
June 12, 2025	49	49.21	49.21	49.36	48.17	2,261
June 11, 2025	48.54	48.5	48.5	48.91	48.46	1,406
June 10, 2025	47.98	48.7	48.7	48.91	47.98	2,573
June 09, 2025	47.49	47.81	47.81	47.85	47.42	2,863
June 06, 2025	47.25	47.53	47.53	47.74	47.18	1,323
June 05, 2025	47.35	47.18	47.18	47.43	46.85	1,657
June 04, 2025	47.12	47.01	47.01	47.46	46.95	4,086
June 03, 2025	47.84	47.52	47.52	47.84	46.77	6,567
June 02, 2025	48.37	47.81	47.81	48.37	47.31	2,214
May 30, 2025	48.09	48.17	48.17	48.17	47.59	338
May 29, 2025	48.31	48.19	48.19	48.6	48.02	862
May 28, 2025	48.67	48.43	48.43	48.85	48.25	1,227
May 27, 2025	48.4	48.37	48.37	48.46	47.93	3,270
May 23, 2025	47.69	47.81	47.81	47.81	47.24	2,151
May 22, 2025	47.83	47.91	47.91	48	47.39	1,524

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