Archer-Daniels-Midland Company (0JQQ.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0JQQ.L Historical Return
If you invested $1000 in Archer-Daniels-Midland Company (0JQQ.L) since IPO date, it would be worth $2,469.14 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,572.09, while $1000 invested 1 year ago would be worth $1,552.44. This corresponds to total returns of 146.91%, 57.21%, 55.24%, respectively, with annualized returns of 11.24%, 9.46%, 55.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0JQQ.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 78.56 | 79.83 | 79.83 | 81.03 | 77.91 | 868 |
| July 09, 2026 | 80.3 | 79.4 | 79.4 | 80.73 | 79.4 | 265 |
| July 08, 2026 | 78.2 | 80.17 | 80.17 | 80.77 | 76.55 | 2,716 |
| July 07, 2026 | 77.93 | 77.35 | 77.35 | 79.02 | 76.72 | 3,456 |
| July 06, 2026 | 75.14 | 77.87 | 77.87 | 78.15 | 74.55 | 14,504 |
| July 02, 2026 | 75.2 | 76.41 | 76.41 | 78.06 | 75.2 | 2,648 |
| July 01, 2026 | 76.4 | 76.47 | 76.47 | 77.7 | 74.72 | 3,971 |
| June 30, 2026 | 76.87 | 76.99 | 76.99 | 78.23 | 76.09 | 1,090 |
| June 29, 2026 | 76.8 | 76.99 | 76.99 | 78.99 | 75.47 | 10,017 |
| June 26, 2026 | 77.01 | 76.68 | 76.68 | 78.02 | 74.35 | 11,045 |
| June 25, 2026 | 74.4 | 75.61 | 75.61 | 75.97 | 74.4 | 1,731 |
| June 24, 2026 | 79.17 | 73.75 | 73.75 | 79.17 | 71.63 | 7,308 |
| June 23, 2026 | 75.33 | 76.2 | 76.2 | 77.47 | 74 | 3,135 |
| June 22, 2026 | 74.72 | 75.35 | 75.35 | 77.21 | 73.46 | 3,028 |
| June 18, 2026 | 76.97 | 74.59 | 74.59 | 78.71 | 74.27 | 2,011 |
| June 17, 2026 | 78.02 | 76.6 | 76.6 | 78.02 | 75.61 | 3,073 |
| June 16, 2026 | 79.01 | 77.87 | 77.87 | 79.96 | 77.51 | 5,740 |
| June 15, 2026 | 79.7 | 78.75 | 78.75 | 81 | 77.68 | 1,576 |
| June 12, 2026 | 79 | 79.49 | 79.49 | 80.48 | 78.26 | 4,986 |
| June 11, 2026 | 81.8 | 79.82 | 79.82 | 83.92 | 79.1 | 1,157 |
| June 10, 2026 | 80.08 | 81.78 | 81.78 | 83 | 78.08 | 1,246 |
| June 09, 2026 | 77.59 | 79.79 | 79.79 | 82.31 | 77.59 | 1,317 |
| June 08, 2026 | 80.66 | 80.91 | 80.91 | 83.03 | 80.09 | 1,741 |
| June 05, 2026 | 83 | 81.71 | 81.71 | 85.08 | 81.42 | 4,535 |
| June 04, 2026 | 84.11 | 83.53 | 83.53 | 85.99 | 82 | 1,951 |
| June 03, 2026 | 82.53 | 84.7 | 84.7 | 85.34 | 81.01 | 2,005 |
| June 02, 2026 | 82.63 | 81.69 | 81.69 | 83.52 | 80.14 | 2,976 |
| June 01, 2026 | 80.84 | 82.52 | 82.52 | 82.7 | 77 | 5,189 |
| May 29, 2026 | 81 | 80.57 | 80.57 | 81 | 78.74 | 1,941 |
| May 28, 2026 | 79.55 | 80.13 | 80.13 | 81.22 | 78.3 | 4,558 |
| May 27, 2026 | 78.69 | 79.97 | 79.97 | 80.1 | 75 | 4,524 |
| May 26, 2026 | 78.55 | 78.68 | 78.68 | 79.99 | 76.85 | 7,217 |
| May 22, 2026 | 77.1 | 77.92 | 77.92 | 78.54 | 76.84 | 1,641 |
| May 21, 2026 | 77.61 | 77.48 | 77.48 | 79.05 | 75 | 1,807 |
| May 20, 2026 | 78.16 | 77.48 | 77.48 | 80 | 77.06 | 1,433 |
| May 19, 2026 | 81.96 | 79.34 | 79.34 | 82 | 78.39 | 1,200 |
| May 18, 2026 | 80.88 | 80.91 | 80.91 | 81.36 | 79.31 | 1,236 |
| May 15, 2026 | 81.42 | 79.65 | 79.65 | 82.93 | 79.49 | 1,868 |
| May 14, 2026 | 83.4 | 81.65 | 81.65 | 84.37 | 81.27 | 1,989 |
| May 13, 2026 | 81 | 82.54 | 82.54 | 83.06 | 79.75 | 3,297 |
| May 12, 2026 | 80.54 | 81.64 | 81.64 | 81.64 | 79.32 | 4,347 |
| May 11, 2026 | 78.25 | 79.64 | 79.64 | 79.86 | 77.04 | 2,081 |
| May 08, 2026 | 78.27 | 77.86 | 77.86 | 80.79 | 77.02 | 854 |
| May 07, 2026 | 78 | 77.94 | 77.94 | 80.42 | 74 | 869 |
| May 06, 2026 | 78.34 | 77.64 | 77.64 | 80.83 | 75 | 5,472 |
| May 05, 2026 | 77.62 | 77.59 | 77.59 | 81.72 | 75.38 | 7,706 |
| May 01, 2026 | 74 | 74.59 | 74.59 | 75.87 | 74 | 1,441 |
| April 30, 2026 | 73.5 | 74.63 | 74.63 | 75.74 | 73.47 | 2,482 |
| April 29, 2026 | 73.72 | 74.81 | 74.81 | 74.86 | 73.2 | 7,020 |
| April 28, 2026 | 70.85 | 71.94 | 71.94 | 71.95 | 70.61 | 2,399 |
| April 27, 2026 | 69.5 | 70.32 | 70.32 | 70.44 | 68.09 | 2,664 |
| April 24, 2026 | 70.73 | 68.99 | 68.99 | 71.2 | 68.84 | 2,810 |
| April 23, 2026 | 70 | 69.88 | 69.88 | 70.68 | 68.51 | 1,115 |
| April 22, 2026 | 70 | 69.4 | 69.4 | 70.52 | 69 | 2,140 |
| April 21, 2026 | 68.5 | 69.65 | 69.65 | 69.77 | 66.72 | 1,538 |
| April 20, 2026 | 68 | 68.24 | 68.24 | 68.29 | 67.04 | 2,417 |
| April 17, 2026 | 68.65 | 66.81 | 66.81 | 69.31 | 66.13 | 1,658 |
| April 16, 2026 | 68.53 | 67.88 | 67.88 | 68.92 | 66.81 | 1,170 |
| April 15, 2026 | 69.27 | 67.2 | 67.2 | 71.42 | 66.92 | 1,727 |
| April 14, 2026 | 70 | 69.04 | 69.04 | 70.85 | 68.45 | 1,876 |
AD
