XLON:ADM
Archer Daniels Midland Company Stock Price (Quote)
£2,702.00
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.34 | £19.02 | Tuesday, 7th May 2024 ADM.L stock ended at £2,702.00. During the day the stock fluctuated 0% from a day low at £2,702.00 to a day high of £2,702.00. |
| 90 days | £17.30 | £19.02 | |
| 52 weeks | £16.32 | £20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | £2,215.00 | £2,235.00 | £2,175.00 | £2,175.00 | 1 867 564 |
| Jun 15, 2023 | £2,233.00 | £2,280.00 | £2,203.00 | £2,211.00 | 556 070 |
| Jun 14, 2023 | £2,210.00 | £2,265.00 | £2,199.00 | £2,251.00 | 824 032 |
| Jun 13, 2023 | £2,239.00 | £2,255.75 | £2,157.00 | £2,209.00 | 675 531 |
| Jun 12, 2023 | £2,313.00 | £2,345.00 | £2,310.00 | £2,328.00 | 328 666 |
| Jun 09, 2023 | £2,292.00 | £2,294.00 | £2,258.00 | £2,294.00 | 446 134 |
| Jun 08, 2023 | £2,322.00 | £2,340.30 | £2,279.00 | £2,293.00 | 460 974 |
| Jun 07, 2023 | £2,396.00 | £2,404.41 | £2,321.00 | £2,321.00 | 989 970 |
| Jun 06, 2023 | £2,370.00 | £2,404.00 | £2,350.00 | £2,392.00 | 380 677 |
| Jun 05, 2023 | £2,375.00 | £2,399.00 | £2,359.00 | £2,364.00 | 355 082 |
| Jun 02, 2023 | £2,298.00 | £2,374.00 | £2,298.00 | £2,374.00 | 486 159 |
| Jun 01, 2023 | £2,325.00 | £2,330.00 | £2,280.00 | £2,307.00 | 644 593 |
| May 31, 2023 | £2,333.00 | £2,354.00 | £2,304.00 | £2,325.00 | 4 822 343 |
| May 30, 2023 | £2,331.00 | £2,361.00 | £2,323.00 | £2,336.00 | 615 921 |
| May 26, 2023 | £2,317.00 | £2,329.00 | £2,290.00 | £2,319.00 | 409 046 |
| May 25, 2023 | £2,296.00 | £2,344.00 | £2,287.00 | £2,313.00 | 497 890 |
| May 24, 2023 | £2,287.00 | £2,307.00 | £2,250.00 | £2,279.00 | 888 611 |
| May 23, 2023 | £2,300.00 | £2,324.20 | £2,292.00 | £2,300.00 | 446 873 |
| May 22, 2023 | £2,260.00 | £2,306.00 | £2,236.87 | £2,306.00 | 1 399 788 |
| May 19, 2023 | £2,235.00 | £2,266.00 | £2,219.00 | £2,249.00 | 315 804 |
| May 18, 2023 | £2,203.00 | £2,238.00 | £2,201.00 | £2,227.00 | 331 538 |
| May 17, 2023 | £2,193.00 | £2,193.00 | £2,193.00 | £2,193.00 | 0 |
| May 16, 2023 | £2,248.00 | £2,258.00 | £2,193.00 | £2,193.00 | 559 156 |
| May 15, 2023 | £2,267.00 | £2,278.00 | £2,219.00 | £2,247.00 | 272 262 |
| May 12, 2023 | £2,233.00 | £2,278.00 | £2,233.00 | £2,254.00 | 386 495 |
