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 |
| Dec 11, 2023 | £2,804.00 | £2,811.00 | £2,763.00 | £2,798.00 | 514 752 |
| Dec 08, 2023 | £2,788.00 | £2,803.00 | £2,757.00 | £2,801.00 | 630 317 |
| Dec 07, 2023 | £2,769.00 | £2,792.00 | £2,752.00 | £2,775.00 | 605 668 |
| Dec 06, 2023 | £2,750.00 | £2,784.00 | £2,725.00 | £2,775.00 | 618 612 |
| Dec 05, 2023 | £2,713.00 | £2,742.00 | £2,695.00 | £2,742.00 | 543 099 |
| Dec 04, 2023 | £2,699.00 | £2,732.00 | £2,682.00 | £2,718.00 | 457 126 |
| Dec 01, 2023 | £2,713.00 | £2,727.70 | £2,703.00 | £2,706.00 | 1 123 232 |
| Nov 30, 2023 | £2,729.00 | £2,734.00 | £2,700.00 | £2,701.00 | 4 494 762 |
| Nov 29, 2023 | £2,708.00 | £2,730.00 | £2,681.00 | £2,703.00 | 596 116 |
| Nov 28, 2023 | £2,730.00 | £2,730.00 | £2,688.00 | £2,709.00 | 586 171 |
| Nov 27, 2023 | £2,664.00 | £2,664.00 | £2,664.00 | £2,664.00 | 0 |
| Nov 24, 2023 | £2,696.00 | £2,702.00 | £2,664.00 | £2,664.00 | 670 288 |
| Nov 23, 2023 | £2,700.00 | £2,704.00 | £2,686.00 | £2,696.00 | 390 011 |
| Nov 22, 2023 | £2,707.00 | £2,724.00 | £2,680.00 | £2,690.00 | 447 054 |
| Nov 21, 2023 | £2,675.00 | £2,717.00 | £2,612.00 | £2,692.00 | 666 236 |
| Nov 20, 2023 | £2,602.00 | £2,629.00 | £2,598.00 | £2,622.00 | 460 048 |
| Nov 17, 2023 | £2,562.00 | £2,608.00 | £2,555.00 | £2,599.00 | 409 352 |
| Nov 16, 2023 | £2,578.00 | £2,584.00 | £2,550.00 | £2,555.00 | 488 891 |
| Nov 15, 2023 | £2,558.00 | £2,600.00 | £2,538.00 | £2,578.00 | 586 713 |
| Nov 14, 2023 | £2,570.00 | £2,574.00 | £2,545.00 | £2,551.00 | 605 655 |
| Nov 13, 2023 | £2,554.00 | £2,577.00 | £2,527.00 | £2,568.00 | 338 955 |
| Nov 10, 2023 | £2,557.00 | £2,566.00 | £2,525.00 | £2,550.00 | 3 763 309 |
| Nov 09, 2023 | £2,531.00 | £2,570.00 | £2,527.00 | £2,562.00 | 724 142 |
| Nov 08, 2023 | £2,499.00 | £2,545.00 | £2,476.00 | £2,538.00 | 1 154 360 |
| Nov 07, 2023 | £2,484.00 | £2,543.00 | £2,480.00 | £2,509.00 | 922 750 |
