XLON:ADM
Archer Daniels Midland Company Stock Price (Quote)
£2,702.00
+11.00 (+0.409%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 ADM.L stock ended at £2,702.00. This is 0.409% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.94% from a day low at £2,674.00 to a day high of £2,726.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 24, 2023 | £2,394.00 | £2,408.00 | £2,366.00 | £2,376.00 | 855 973 |
| Aug 23, 2023 | £2,393.00 | £2,420.00 | £2,362.00 | £2,389.00 | 504 424 |
| Aug 22, 2023 | £2,371.00 | £2,400.00 | £2,350.00 | £2,386.00 | 766 267 |
| Aug 21, 2023 | £2,360.00 | £2,378.00 | £2,335.00 | £2,362.00 | 467 246 |
| Aug 18, 2023 | £2,381.00 | £2,390.00 | £2,327.00 | £2,361.00 | 580 883 |
| Aug 17, 2023 | £2,341.00 | £2,398.00 | £2,330.00 | £2,375.00 | 2 047 795 |
| Aug 16, 2023 | £2,195.00 | £2,375.00 | £2,188.39 | £2,358.00 | 1 298 937 |
| Aug 15, 2023 | £2,225.00 | £2,234.00 | £2,162.00 | £2,199.00 | 667 695 |
| Aug 14, 2023 | £2,208.00 | £2,237.00 | £2,199.60 | £2,234.00 | 748 470 |
| Aug 11, 2023 | £2,194.00 | £2,213.00 | £2,192.00 | £2,207.00 | 492 543 |
| Aug 10, 2023 | £2,191.00 | £2,209.00 | £2,179.24 | £2,209.00 | 355 045 |
| Aug 09, 2023 | £2,172.00 | £2,185.00 | £2,134.00 | £2,177.00 | 873 500 |
| Aug 08, 2023 | £2,098.00 | £2,152.00 | £2,098.00 | £2,150.00 | 577 302 |
| Aug 07, 2023 | £2,101.00 | £2,123.00 | £2,091.00 | £2,118.00 | 358 682 |
| Aug 04, 2023 | £2,124.00 | £2,138.00 | £2,081.00 | £2,125.00 | 267 880 |
| Aug 03, 2023 | £2,075.00 | £2,180.00 | £2,043.96 | £2,134.00 | 1 426 316 |
| Aug 02, 2023 | £2,108.00 | £2,113.49 | £2,048.00 | £2,058.00 | 965 352 |
| Aug 01, 2023 | £2,146.00 | £2,155.00 | £2,121.00 | £2,130.00 | 593 281 |
| Jul 31, 2023 | £2,133.00 | £2,155.99 | £2,120.00 | £2,129.00 | 488 543 |
| Jul 28, 2023 | £2,272.00 | £2,279.00 | £2,158.00 | £2,158.00 | 815 704 |
| Jul 27, 2023 | £2,305.00 | £2,316.00 | £2,274.00 | £2,274.00 | 1 152 986 |
| Jul 26, 2023 | £2,293.00 | £2,307.00 | £2,281.00 | £2,289.00 | 630 601 |
| Jul 25, 2023 | £2,208.00 | £2,297.00 | £2,203.00 | £2,297.00 | 352 834 |
| Jul 24, 2023 | £2,221.00 | £2,240.46 | £2,217.00 | £2,227.00 | 217 598 |
| Jul 21, 2023 | £2,208.00 | £2,228.07 | £2,184.00 | £2,221.00 | 368 768 |
