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 |
| Feb 22, 2024 | £2,578.00 | £2,596.00 | £2,569.00 | £2,569.00 | 414 932 |
| Feb 21, 2024 | £2,581.00 | £2,588.00 | £2,559.65 | £2,576.00 | 276 654 |
| Feb 20, 2024 | £2,564.00 | £2,604.00 | £2,562.00 | £2,583.00 | 1 491 033 |
| Feb 19, 2024 | £2,580.00 | £2,589.00 | £2,535.00 | £2,567.00 | 526 925 |
| Feb 16, 2024 | £2,575.00 | £2,595.00 | £2,565.00 | £2,589.00 | 491 439 |
| Feb 15, 2024 | £2,581.00 | £2,600.00 | £2,562.52 | £2,581.00 | 433 483 |
| Feb 14, 2024 | £2,543.00 | £2,556.00 | £2,533.00 | £2,548.00 | 627 512 |
| Feb 13, 2024 | £2,510.00 | £2,553.99 | £2,508.00 | £2,534.00 | 307 124 |
| Feb 12, 2024 | £2,550.00 | £2,563.00 | £2,526.00 | £2,547.00 | 697 359 |
| Feb 09, 2024 | £2,523.00 | £2,534.00 | £2,512.66 | £2,534.00 | 384 748 |
| Feb 08, 2024 | £2,499.00 | £2,568.00 | £2,491.00 | £2,531.00 | 688 357 |
| Feb 07, 2024 | £2,482.00 | £2,502.00 | £2,476.00 | £2,489.00 | 777 228 |
| Feb 06, 2024 | £2,509.00 | £2,523.00 | £2,487.00 | £2,488.00 | 547 258 |
| Feb 05, 2024 | £2,488.00 | £2,515.00 | £2,483.00 | £2,502.00 | 469 705 |
| Feb 02, 2024 | £2,509.00 | £2,521.00 | £2,474.00 | £2,474.00 | 623 226 |
| Feb 01, 2024 | £2,508.00 | £2,524.00 | £2,497.00 | £2,499.00 | 369 080 |
| Jan 31, 2024 | £2,505.00 | £2,535.00 | £2,498.00 | £2,515.00 | 492 693 |
| Jan 30, 2024 | £2,495.00 | £2,515.00 | £2,488.00 | £2,500.00 | 274 572 |
| Jan 29, 2024 | £2,517.00 | £2,518.00 | £2,486.00 | £2,490.00 | 306 100 |
| Jan 26, 2024 | £2,510.00 | £2,510.00 | £2,510.00 | £2,510.00 | 0 |
| Jan 25, 2024 | £2,507.00 | £2,530.00 | £2,501.00 | £2,510.00 | 441 220 |
| Jan 24, 2024 | £2,488.00 | £2,516.00 | £2,475.00 | £2,502.00 | 390 773 |
| Jan 23, 2024 | £2,566.00 | £2,566.62 | £2,485.00 | £2,485.00 | 769 088 |
| Jan 22, 2024 | £2,522.00 | £2,572.00 | £2,516.60 | £2,559.00 | 319 152 |
| Jan 19, 2024 | £2,514.00 | £2,528.00 | £2,495.00 | £2,528.00 | 1 010 717 |
