Autodesk, Inc. (LON:0HJF)
London · Delayed Price · Currency is GBP · Price in USD 188.74
+1.56 (0.83%)
Jun 23, 2026, 5:03 PM GMT
LON:0HJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 194.50 | 196.35 | 186.77 | 186.95 | 186.95 | -3.74% | 3,037 |
| Jun 18, 2026 | 194.68 | 198.31 | 191.49 | 194.21 | 194.21 | -1.31% | 6,973 |
| Jun 17, 2026 | 205.97 | 205.97 | 195.13 | 196.78 | 196.78 | -2.42% | 760 |
| Jun 16, 2026 | 198.91 | 204.00 | 196.30 | 201.65 | 201.65 | 2.29% | 3,113 |
| Jun 15, 2026 | 200.18 | 203.60 | 197.11 | 197.14 | 197.14 | -0.05% | 4,744 |
| Jun 12, 2026 | 207.85 | 211.00 | 194.61 | 197.24 | 197.24 | -7.84% | 3,347 |
| Jun 11, 2026 | 227.69 | 227.69 | 212.73 | 214.01 | 214.01 | -3.85% | 902 |
| Jun 10, 2026 | 224.09 | 228.52 | 218.38 | 222.59 | 222.59 | -0.51% | 5,028 |
| Jun 9, 2026 | 228.52 | 229.40 | 221.00 | 223.72 | 223.72 | -0.98% | 1,746 |
| Jun 8, 2026 | 229.59 | 234.99 | 221.59 | 225.93 | 225.93 | -2.81% | 6,698 |
| Jun 5, 2026 | 234.00 | 239.00 | 230.00 | 232.47 | 232.47 | -0.70% | 737 |
| Jun 4, 2026 | 232.00 | 239.00 | 226.70 | 234.12 | 234.12 | 1.65% | 1,538 |
| Jun 3, 2026 | 235.75 | 239.55 | 228.11 | 230.32 | 230.32 | -3.38% | 1,080 |
| Jun 2, 2026 | 248.00 | 250.54 | 235.71 | 238.38 | 238.38 | -3.64% | 1,782 |
| Jun 1, 2026 | 233.44 | 250.49 | 231.05 | 247.38 | 247.38 | 7.42% | 16,499 |
| May 29, 2026 | 225.50 | 234.00 | 217.05 | 230.30 | 230.30 | -5.37% | 14,037 |
| May 28, 2026 | 239.20 | 244.12 | 229.71 | 243.36 | 243.36 | 2.25% | 6,607 |
| May 27, 2026 | 238.23 | 243.39 | 234.00 | 238.00 | 238.00 | -0.26% | 1,076 |
| May 26, 2026 | 247.49 | 254.00 | 234.05 | 238.63 | 238.63 | -0.95% | 3,217 |
| May 22, 2026 | 241.08 | 246.31 | 238.18 | 240.93 | 240.93 | 0.32% | 913 |
| May 21, 2026 | 240.30 | 247.60 | 234.56 | 240.17 | 240.17 | -0.51% | 179 |
| May 20, 2026 | 244.16 | 246.22 | 222.34 | 241.41 | 241.41 | -1.47% | 2,867 |
| May 19, 2026 | 243.62 | 250.75 | 243.62 | 245.00 | 245.00 | 0.67% | 2,389 |
| May 18, 2026 | 238.51 | 243.37 | 232.15 | 243.37 | 243.37 | 2.58% | 2,604 |
| May 15, 2026 | 231.94 | 238.07 | 231.94 | 237.24 | 237.24 | 1.91% | 425 |
| May 14, 2026 | 229.00 | 236.99 | 226.01 | 232.79 | 232.79 | 1.89% | 631 |
| May 13, 2026 | 235.08 | 239.99 | 225.58 | 228.46 | 228.46 | -3.11% | 4,671 |
| May 12, 2026 | 235.11 | 242.78 | 233.01 | 235.79 | 235.79 | -0.10% | 1,529 |
| May 11, 2026 | 241.69 | 248.33 | 236.04 | 236.04 | 236.04 | -3.91% | 3,845 |
| May 8, 2026 | 252.88 | 257.00 | 241.42 | 245.64 | 245.64 | -2.95% | 501 |
| May 7, 2026 | 244.04 | 255.14 | 240.61 | 253.10 | 253.10 | 4.56% | 1,738 |
| May 6, 2026 | 247.50 | 252.00 | 240.43 | 242.06 | 242.06 | -2.79% | 716 |
| May 5, 2026 | 249.39 | 250.68 | 244.89 | 249.00 | 249.00 | 0.58% | 1,108 |
| May 4, 2026 | 247.50 | 249.99 | 242.00 | 247.57 | 247.57 | 0.48% | 948 |
| May 1, 2026 | 236.01 | 247.00 | 236.01 | 246.38 | 246.38 | 4.72% | 2,119 |
| Apr 30, 2026 | 233.94 | 237.51 | 230.00 | 235.27 | 235.27 | 1.03% | 963 |
| Apr 29, 2026 | 239.00 | 239.89 | 231.00 | 232.87 | 232.87 | -1.26% | 645 |
| Apr 28, 2026 | 238.90 | 242.00 | 233.33 | 235.84 | 235.84 | -0.51% | 11,442 |
| Apr 27, 2026 | 238.90 | 241.27 | 233.00 | 237.06 | 237.06 | 0.28% | 2,034 |
| Apr 24, 2026 | 233.20 | 236.39 | 230.04 | 236.39 | 236.39 | 3.15% | 558 |
| Apr 23, 2026 | 243.00 | 246.78 | 227.14 | 229.16 | 229.16 | -6.90% | 1,776 |
| Apr 22, 2026 | 247.80 | 255.00 | 245.00 | 246.14 | 246.14 | 0.12% | 5,007 |
| Apr 21, 2026 | 245.43 | 250.71 | 239.74 | 245.85 | 245.85 | 0.32% | 2,227 |
| Apr 20, 2026 | 240.20 | 246.25 | 236.98 | 245.07 | 245.07 | 0.93% | 5,656 |
| Apr 17, 2026 | 244.88 | 251.00 | 242.50 | 242.80 | 242.80 | 0.32% | 2,034 |
| Apr 16, 2026 | 240.42 | 248.80 | 240.00 | 242.02 | 242.02 | 0.84% | 3,596 |
| Apr 15, 2026 | 229.80 | 240.01 | 229.25 | 240.01 | 240.01 | 5.76% | 4,522 |
| Apr 14, 2026 | 228.00 | 231.12 | 219.45 | 226.95 | 226.95 | 0.32% | 11,245 |
| Apr 13, 2026 | 217.95 | 227.45 | 216.50 | 226.23 | 226.23 | 5.05% | 1,673 |
| Apr 10, 2026 | 225.70 | 226.08 | 214.05 | 215.35 | 215.35 | -1.50% | 2,164 |