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 |
| Jul 21, 2023 | £2,208.00 | £2,228.07 | £2,184.00 | £2,221.00 | 368 768 |
| Jul 20, 2023 | £2,188.00 | £2,221.00 | £2,173.00 | £2,206.00 | 358 591 |
| Jul 19, 2023 | £2,111.00 | £2,186.00 | £2,111.00 | £2,178.00 | 782 794 |
| Jul 18, 2023 | £2,061.00 | £2,088.00 | £2,047.82 | £2,081.00 | 252 514 |
| Jul 17, 2023 | £2,058.00 | £2,074.00 | £2,048.00 | £2,055.00 | 356 435 |
| Jul 14, 2023 | £2,074.00 | £2,317.00 | £2,051.00 | £2,066.00 | 948 845 |
| Jul 13, 2023 | £2,069.00 | £2,110.00 | £2,068.00 | £2,090.00 | 296 233 |
| Jul 12, 2023 | £2,044.00 | £2,082.68 | £2,031.00 | £2,077.00 | 296 884 |
| Jul 11, 2023 | £2,061.00 | £2,068.00 | £2,025.00 | £2,044.00 | 339 601 |
| Jul 10, 2023 | £2,029.00 | £2,029.00 | £2,029.00 | £2,029.00 | 0 |
| Jul 07, 2023 | £2,036.00 | £2,046.00 | £2,015.00 | £2,029.00 | 310 664 |
| Jul 06, 2023 | £2,062.00 | £2,062.00 | £2,028.00 | £2,035.00 | 388 126 |
| Jul 05, 2023 | £2,113.00 | £2,120.48 | £2,072.00 | £2,074.00 | 389 876 |
| Jul 04, 2023 | £2,099.00 | £2,105.00 | £2,077.00 | £2,099.00 | 257 247 |
| Jul 03, 2023 | £2,082.00 | £2,082.00 | £2,082.00 | £2,082.00 | 0 |
| Jun 30, 2023 | £2,066.00 | £2,094.00 | £2,047.00 | £2,082.00 | 480 257 |
| Jun 29, 2023 | £2,066.00 | £2,073.49 | £2,045.00 | £2,056.00 | 316 121 |
| Jun 28, 2023 | £2,138.00 | £2,138.00 | £2,040.00 | £2,067.00 | 754 093 |
| Jun 27, 2023 | £2,157.00 | £2,160.00 | £2,113.00 | £2,138.00 | 425 289 |
| Jun 26, 2023 | £2,116.00 | £2,154.00 | £2,101.00 | £2,154.00 | 354 935 |
| Jun 23, 2023 | £2,090.00 | £2,127.00 | £2,070.00 | £2,116.00 | 430 170 |
| Jun 22, 2023 | £2,110.00 | £2,129.98 | £2,091.00 | £2,095.00 | 297 221 |
| Jun 21, 2023 | £2,144.00 | £2,156.00 | £2,129.00 | £2,131.00 | 404 888 |
| Jun 20, 2023 | £2,158.00 | £2,172.00 | £2,119.00 | £2,158.00 | 463 226 |
| Jun 19, 2023 | £2,167.00 | £2,195.00 | £2,158.00 | £2,159.00 | 525 863 |
