Autodesk, Inc. (LON:0HJF)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 254.40
+8.62 (3.51%)
Oct 22, 2026, 5:07 PM BST
LON:0HJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 243.24 | 255.35 | 240.40 | 254.40 | 254.40 | 3.51% | 2,053 |
| Oct 21, 2026 | 239.86 | 247.98 | 239.86 | 245.78 | 245.78 | 0.40% | 54 |
| Oct 20, 2026 | 238.20 | 247.56 | 234.12 | 244.80 | 244.80 | 2.09% | 1,403 |
| Oct 19, 2026 | 243.44 | 245.00 | 234.01 | 239.79 | 239.79 | 0.52% | 497 |
| Oct 16, 2026 | 243.25 | 252.41 | 238.00 | 238.55 | 238.55 | -2.03% | 855 |
| Oct 15, 2026 | 228.60 | 246.52 | 228.01 | 243.49 | 243.49 | 5.71% | 1,485 |
| Oct 14, 2026 | 231.80 | 233.68 | 227.00 | 230.33 | 230.33 | -0.36% | 498 |
| Oct 13, 2026 | 234.21 | 238.00 | 228.00 | 231.17 | 231.17 | -1.08% | 799 |
| Oct 12, 2026 | 234.47 | 237.79 | 229.57 | 233.69 | 233.69 | -0.65% | 4,425 |
| Oct 9, 2026 | 232.62 | 238.65 | 230.00 | 235.23 | 235.23 | 1.36% | 745 |
| Oct 8, 2026 | 232.06 | 236.22 | 230.01 | 232.07 | 232.07 | -0.32% | 2,284 |
| Oct 7, 2026 | 231.00 | 234.87 | 227.20 | 232.83 | 232.83 | 2.51% | 4,745 |
| Oct 6, 2026 | 220.20 | 229.68 | 220.01 | 227.14 | 227.14 | 2.67% | 3,531 |
| Oct 5, 2026 | 213.00 | 226.76 | 210.00 | 221.23 | 221.23 | 4.52% | 11,790 |
| Oct 2, 2026 | 214.55 | 216.00 | 206.05 | 211.66 | 211.66 | -0.57% | 510 |
| Oct 1, 2026 | 209.00 | 216.65 | 207.87 | 212.87 | 212.87 | 1.90% | 462 |
| Sep 30, 2026 | 202.00 | 209.62 | 199.90 | 208.91 | 208.91 | 4.49% | 1,571 |
| Sep 29, 2026 | 206.90 | 211.94 | 199.53 | 199.94 | 199.94 | -3.21% | 31,813 |
| Sep 28, 2026 | 214.20 | 214.20 | 202.55 | 206.57 | 206.57 | -2.38% | 3,915 |
| Sep 25, 2026 | 212.95 | 215.00 | 208.00 | 211.61 | 211.61 | - | 5,122 |
| Sep 24, 2026 | 217.00 | 220.62 | 211.45 | 211.62 | 211.62 | -3.00% | 1,765 |
| Sep 23, 2026 | 222.50 | 223.00 | 216.00 | 218.17 | 218.17 | -0.18% | 1,086 |
| Sep 22, 2026 | 220.12 | 225.00 | 215.47 | 218.57 | 218.57 | 0.01% | 1,494 |
| Sep 21, 2026 | 220.93 | 223.89 | 213.41 | 218.54 | 218.54 | 0.59% | 1,307 |
| Sep 18, 2026 | 218.64 | 225.00 | 215.00 | 217.26 | 217.26 | -0.90% | 1,025 |
| Sep 17, 2026 | 220.75 | 225.00 | 216.43 | 219.23 | 219.23 | -1.43% | 790 |
| Sep 16, 2026 | 231.39 | 231.39 | 220.90 | 222.41 | 222.41 | -2.62% | 914 |
| Sep 15, 2026 | 228.39 | 232.49 | 219.91 | 228.39 | 228.39 | -0.47% | 1,065 |
| Sep 14, 2026 | 214.99 | 230.47 | 212.40 | 229.47 | 229.47 | 7.62% | 5,565 |
| Sep 11, 2026 | 211.85 | 218.00 | 208.46 | 213.23 | 213.23 | 1.32% | 1,446 |
| Sep 10, 2026 | 208.98 | 213.62 | 198.56 | 210.45 | 210.45 | 1.77% | 1,934 |
| Sep 9, 2026 | 217.10 | 217.79 | 206.62 | 206.79 | 206.79 | -3.15% | 11,272 |
| Sep 8, 2026 | 217.95 | 221.66 | 208.37 | 213.52 | 213.52 | -2.23% | 32,103 |
| Sep 4, 2026 | 237.05 | 239.00 | 216.25 | 218.39 | 218.39 | -10.43% | 11,071 |
| Sep 3, 2026 | 241.50 | 250.33 | 236.20 | 243.81 | 243.81 | 0.12% | 2,058 |
| Sep 2, 2026 | 238.00 | 248.67 | 238.00 | 243.51 | 243.51 | -2.40% | 1,918 |
| Sep 1, 2026 | 253.20 | 259.57 | 248.43 | 249.50 | 249.50 | -3.88% | 2,662 |
| Aug 31, 2026 | 251.00 | 263.08 | 250.00 | 259.56 | 259.56 | 0.89% | 743 |
| Aug 28, 2026 | 251.25 | 266.68 | 251.25 | 257.28 | 257.28 | -4.53% | 5,050 |
| Aug 27, 2026 | 258.61 | 271.42 | 252.00 | 269.49 | 269.49 | 5.88% | 5,444 |
| Aug 26, 2026 | 250.76 | 255.00 | 244.00 | 254.52 | 254.52 | 1.70% | 1,964 |
| Aug 25, 2026 | 256.09 | 256.68 | 248.42 | 250.28 | 250.28 | -1.37% | 1,021 |
| Aug 24, 2026 | 254.50 | 258.51 | 247.50 | 253.76 | 253.76 | 0.30% | 879 |
| Aug 21, 2026 | 255.50 | 255.63 | 240.00 | 253.00 | 253.00 | 0.02% | 272 |
| Aug 20, 2026 | 249.00 | 258.51 | 249.00 | 252.94 | 252.94 | 0.25% | 402 |
| Aug 19, 2026 | 246.20 | 257.68 | 242.00 | 252.31 | 252.31 | 0.07% | 795 |
| Aug 18, 2026 | 245.00 | 252.24 | 241.50 | 252.14 | 252.14 | 3.11% | 845 |
| Aug 17, 2026 | 256.07 | 256.07 | 239.59 | 244.53 | 244.53 | -3.23% | 718 |
| Aug 14, 2026 | 248.00 | 260.07 | 248.00 | 252.70 | 252.70 | 2.75% | 1,970 |
| Aug 13, 2026 | 246.35 | 252.84 | 243.00 | 245.94 | 245.94 | -0.43% | 450 |