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 |
| Jan 18, 2024 | £2,550.00 | £2,550.00 | £2,484.45 | £2,501.00 | 553 102 |
| Jan 17, 2024 | £2,594.00 | £2,598.00 | £2,513.00 | £2,561.00 | 518 534 |
| Jan 16, 2024 | £2,613.00 | £2,632.00 | £2,600.78 | £2,620.00 | 806 864 |
| Jan 15, 2024 | £2,587.00 | £2,639.00 | £2,587.00 | £2,625.00 | 1 031 437 |
| Jan 12, 2024 | £2,573.00 | £2,602.00 | £2,567.00 | £2,582.00 | 274 447 |
| Jan 11, 2024 | £2,573.00 | £2,602.00 | £2,555.00 | £2,571.00 | 413 813 |
| Jan 10, 2024 | £2,726.00 | £2,732.00 | £2,551.00 | £2,569.00 | 682 776 |
| Jan 09, 2024 | £2,728.00 | £2,734.03 | £2,699.00 | £2,722.00 | 942 058 |
| Jan 08, 2024 | £2,684.00 | £2,721.00 | £2,678.00 | £2,721.00 | 383 064 |
| Jan 05, 2024 | £2,686.00 | £2,703.00 | £2,660.00 | £2,688.00 | 233 489 |
| Jan 04, 2024 | £2,674.00 | £2,704.00 | £2,672.68 | £2,700.00 | 457 449 |
| Jan 03, 2024 | £2,681.00 | £2,692.00 | £2,664.00 | £2,684.00 | 235 406 |
| Jan 02, 2024 | £2,690.00 | £2,708.32 | £2,672.00 | £2,681.00 | 267 561 |
| Dec 29, 2023 | £2,705.00 | £2,716.00 | £2,684.00 | £2,684.00 | 155 484 |
| Dec 28, 2023 | £2,685.00 | £2,685.00 | £2,685.00 | £2,685.00 | 0 |
| Dec 27, 2023 | £2,683.00 | £2,711.00 | £2,672.00 | £2,711.00 | 298 367 |
| Dec 22, 2023 | £2,679.00 | £2,688.00 | £2,658.67 | £2,685.00 | 154 746 |
| Dec 21, 2023 | £2,714.00 | £2,714.00 | £2,714.00 | £2,714.00 | 0 |
| Dec 20, 2023 | £2,711.00 | £2,725.00 | £2,688.00 | £2,714.00 | 367 835 |
| Dec 19, 2023 | £2,682.00 | £2,691.00 | £2,656.50 | £2,680.00 | 306 121 |
| Dec 18, 2023 | £2,656.00 | £2,674.00 | £2,642.00 | £2,670.00 | 324 930 |
| Dec 15, 2023 | £2,682.00 | £2,688.00 | £2,643.00 | £2,655.00 | 1 567 138 |
| Dec 14, 2023 | £2,770.00 | £2,793.00 | £2,641.00 | £2,672.00 | 834 553 |
| Dec 13, 2023 | £2,791.00 | £2,791.00 | £2,743.00 | £2,756.00 | 793 883 |
| Dec 12, 2023 | £2,798.00 | £2,804.00 | £2,715.00 | £2,760.00 | 839 485 |
