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 |
| Oct 02, 2023 | £2,377.00 | £2,377.00 | £2,377.00 | £2,377.00 | 0 |
| Sep 29, 2023 | £2,379.00 | £2,394.00 | £2,360.00 | £2,377.00 | 428 118 |
| Sep 28, 2023 | £2,389.00 | £2,395.00 | £2,358.00 | £2,372.00 | 291 157 |
| Sep 27, 2023 | £2,410.00 | £2,414.00 | £2,366.00 | £2,379.00 | 361 923 |
| Sep 26, 2023 | £2,420.00 | £2,433.00 | £2,387.00 | £2,418.00 | 390 917 |
| Sep 25, 2023 | £2,426.00 | £2,436.60 | £2,393.00 | £2,403.00 | 1 746 651 |
| Sep 22, 2023 | £2,433.00 | £2,473.00 | £2,423.00 | £2,435.00 | 843 939 |
| Sep 21, 2023 | £2,400.00 | £2,474.00 | £2,400.00 | £2,444.00 | 539 988 |
| Sep 20, 2023 | £2,406.00 | £2,437.00 | £2,398.84 | £2,415.00 | 349 974 |
| Sep 19, 2023 | £2,449.00 | £2,449.00 | £2,391.00 | £2,406.00 | 537 964 |
| Sep 18, 2023 | £2,439.00 | £2,473.00 | £2,425.00 | £2,429.00 | 595 976 |
| Sep 15, 2023 | £2,429.00 | £2,449.00 | £2,411.00 | £2,436.00 | 3 032 971 |
| Sep 14, 2023 | £2,395.00 | £2,443.00 | £2,384.00 | £2,425.00 | 461 027 |
| Sep 13, 2023 | £2,368.00 | £2,392.00 | £2,355.00 | £2,388.00 | 348 004 |
| Sep 12, 2023 | £2,364.00 | £2,383.00 | £2,340.00 | £2,369.00 | 1 669 766 |
| Sep 11, 2023 | £2,360.00 | £2,373.00 | £2,339.00 | £2,356.00 | 362 348 |
| Sep 08, 2023 | £2,363.00 | £2,383.00 | £2,345.00 | £2,358.00 | 325 783 |
| Sep 07, 2023 | £2,404.00 | £2,404.00 | £2,404.00 | £2,404.00 | 0 |
| Sep 06, 2023 | £2,363.00 | £2,404.00 | £2,355.00 | £2,404.00 | 357 675 |
| Sep 05, 2023 | £2,357.00 | £2,412.00 | £2,344.24 | £2,394.00 | 526 717 |
| Sep 04, 2023 | £2,438.00 | £2,447.00 | £2,367.00 | £2,371.00 | 349 375 |
| Sep 01, 2023 | £2,480.00 | £2,480.00 | £2,420.00 | £2,430.00 | 2 912 781 |
| Aug 31, 2023 | £2,482.00 | £2,501.00 | £2,463.03 | £2,490.00 | 929 005 |
| Aug 30, 2023 | £2,391.00 | £2,391.00 | £2,391.00 | £2,391.00 | 0 |
| Aug 29, 2023 | £2,390.00 | £2,432.00 | £2,381.00 | £2,432.00 | 1 134 632 |
