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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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