XLON:ADM
Archer Daniels Midland Company Stock Price (Quote)
£2,692.00
-72.00 (-2.60%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £2,605.00 | £2,849.99 | Thursday, 25th Apr 2024 ADM.L stock ended at £2,692.00. This is 2.60% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.89% from a day low at £2,682.00 to a day high of £2,759.50. |
| 90 days | £2,474.00 | £2,870.00 | |
| 52 weeks | £2,015.00 | £2,870.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | £2,741.00 | £2,759.50 | £2,682.00 | £2,692.00 | 556 087 |
| Apr 24, 2024 | £2,795.00 | £2,795.00 | £2,764.00 | £2,764.00 | 587 781 |
| Apr 23, 2024 | £2,793.00 | £2,805.00 | £2,738.00 | £2,799.00 | 1 017 452 |
| Apr 22, 2024 | £2,763.00 | £2,792.00 | £2,753.00 | £2,779.00 | 378 914 |
| Apr 19, 2024 | £2,706.00 | £2,737.00 | £2,688.00 | £2,735.00 | 339 697 |
| Apr 18, 2024 | £2,706.00 | £2,736.00 | £2,678.00 | £2,710.00 | 276 919 |
| Apr 17, 2024 | £2,678.00 | £2,720.00 | £2,670.00 | £2,689.00 | 406 109 |
| Apr 16, 2024 | £2,712.00 | £2,733.00 | £2,675.00 | £2,692.00 | 716 798 |
| Apr 15, 2024 | £2,675.00 | £2,714.00 | £2,664.50 | £2,711.00 | 249 306 |
| Apr 12, 2024 | £2,674.00 | £2,700.50 | £2,666.00 | £2,671.00 | 255 553 |
| Apr 11, 2024 | £2,656.00 | £2,683.00 | £2,629.00 | £2,669.00 | 398 146 |
| Apr 10, 2024 | £2,660.00 | £2,689.00 | £2,657.00 | £2,672.00 | 472 497 |
| Apr 09, 2024 | £2,650.00 | £2,666.00 | £2,638.00 | £2,655.00 | 335 986 |
| Apr 08, 2024 | £2,655.00 | £2,677.00 | £2,626.33 | £2,658.00 | 259 690 |
| Apr 05, 2024 | £2,645.00 | £2,672.00 | £2,605.00 | £2,660.00 | 551 765 |
| Apr 04, 2024 | £2,694.00 | £2,706.00 | £2,631.00 | £2,637.00 | 1 062 005 |
| Apr 03, 2024 | £2,771.00 | £2,782.00 | £2,694.00 | £2,694.00 | 1 075 334 |
| Apr 02, 2024 | £2,837.00 | £2,837.00 | £2,837.00 | £2,837.00 | 0 |
| Mar 28, 2024 | £2,837.00 | £2,849.99 | £2,817.00 | £2,837.00 | 323 193 |
| Mar 27, 2024 | £2,841.00 | £2,844.00 | £2,793.00 | £2,829.00 | 248 523 |
| Mar 26, 2024 | £2,824.00 | £2,844.00 | £2,795.00 | £2,830.00 | 520 983 |
| Mar 25, 2024 | £2,821.00 | £2,850.00 | £2,801.00 | £2,830.00 | 334 038 |
| Mar 22, 2024 | £2,861.00 | £2,870.00 | £2,807.00 | £2,818.00 | 312 179 |
| Mar 21, 2024 | £2,835.00 | £2,857.00 | £2,796.00 | £2,833.00 | 327 725 |
| Mar 20, 2024 | £2,770.00 | £2,811.00 | £2,768.00 | £2,809.00 | 262 956 |
