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 |
| 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 |
| Mar 19, 2024 | £2,781.00 | £2,788.00 | £2,760.00 | £2,771.00 | 283 925 |
| Mar 18, 2024 | £2,735.00 | £2,775.00 | £2,709.00 | £2,763.00 | 827 941 |
| Mar 15, 2024 | £2,746.00 | £2,771.00 | £2,713.00 | £2,734.00 | 1 554 686 |
| Mar 14, 2024 | £2,657.00 | £2,690.00 | £2,637.00 | £2,683.00 | 503 686 |
| Mar 13, 2024 | £2,731.00 | £2,758.00 | £2,650.00 | £2,650.00 | 1 268 129 |
| Mar 12, 2024 | £2,712.00 | £2,743.00 | £2,668.00 | £2,733.00 | 454 790 |
| Mar 11, 2024 | £2,567.00 | £2,698.00 | £2,563.00 | £2,698.00 | 508 909 |
| Mar 08, 2024 | £2,609.00 | £2,609.00 | £2,544.00 | £2,573.00 | 344 821 |
| Mar 07, 2024 | £2,664.00 | £2,664.00 | £2,664.00 | £2,664.00 | 0 |
| Mar 06, 2024 | £2,684.00 | £2,686.00 | £2,650.00 | £2,664.00 | 457 903 |
| Mar 05, 2024 | £2,644.00 | £2,685.00 | £2,644.00 | £2,681.00 | 518 241 |
| Mar 04, 2024 | £2,664.00 | £2,678.00 | £2,618.00 | £2,650.00 | 417 668 |
| Mar 01, 2024 | £2,684.00 | £2,690.00 | £2,644.00 | £2,678.00 | 483 054 |
| Feb 29, 2024 | £2,609.00 | £2,687.00 | £2,602.00 | £2,666.00 | 1 180 355 |
| Feb 28, 2024 | £2,591.00 | £2,707.00 | £2,554.00 | £2,599.00 | 926 684 |
| Feb 27, 2024 | £2,580.00 | £2,593.00 | £2,553.00 | £2,577.00 | 501 325 |
| Feb 26, 2024 | £2,533.00 | £2,580.00 | £2,525.00 | £2,580.00 | 489 801 |
| Feb 23, 2024 | £2,555.00 | £2,577.00 | £2,515.66 | £2,533.00 | 765 824 |
