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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	58.25	58.24	58.24	58.85	58.05	714
November 19, 2025	60.9	57.43	57.43	60.9	57.16	1,603
November 18, 2025	59.08	60.48	60.48	60.76	58.33	978
November 17, 2025	58.72	59.22	59.22	59.62	58.38	3,238
November 14, 2025	58.83	58.68	58.68	59.57	58.1	969
November 13, 2025	57.71	59.5	59.5	59.67	57.67	2,836
November 12, 2025	57	57.7	57.7	58.12	57	524
November 11, 2025	56.4	57.37	57.37	57.37	56.19	1,034
November 10, 2025	57.39	55.58	55.58	58.5	55.58	1,300
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

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