Autodesk, Inc. (LON:0HJF)
London · Delayed Price · Currency is GBP · Price in USD 232.86
-2.86 (-1.21%)
Jul 31, 2026, 5:13 PM GMT
LON:0HJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 234.20 | 236.52 | 227.20 | 234.41 | 234.41 | -0.55% | 550 |
| Jul 30, 2026 | 245.18 | 247.94 | 231.92 | 235.72 | 235.72 | -4.79% | 4,719 |
| Jul 29, 2026 | 231.72 | 248.75 | 228.51 | 247.57 | 247.57 | 3.13% | 941 |
| Jul 28, 2026 | 227.51 | 243.26 | 226.37 | 240.05 | 240.05 | 6.16% | 2,494 |
| Jul 27, 2026 | 212.07 | 226.61 | 207.66 | 226.13 | 226.13 | 8.62% | 4,708 |
| Jul 24, 2026 | 205.92 | 214.45 | 203.50 | 208.18 | 208.18 | 1.71% | 583 |
| Jul 23, 2026 | 204.49 | 213.00 | 202.00 | 204.67 | 204.67 | 0.92% | 1,799 |
| Jul 22, 2026 | 213.88 | 214.80 | 202.32 | 202.80 | 202.80 | -4.75% | 403 |
| Jul 21, 2026 | 217.20 | 218.00 | 211.50 | 212.92 | 212.92 | -2.58% | 893 |
| Jul 20, 2026 | 222.18 | 222.18 | 210.24 | 218.55 | 218.55 | -0.30% | 1,114 |
| Jul 17, 2026 | 212.75 | 221.32 | 208.51 | 219.21 | 219.21 | 0.56% | 15,652 |
| Jul 16, 2026 | 210.75 | 217.99 | 208.60 | 217.99 | 217.99 | 4.64% | 576 |
| Jul 15, 2026 | 205.92 | 212.36 | 203.08 | 208.32 | 208.32 | 0.22% | 1,689 |
| Jul 14, 2026 | 212.26 | 212.26 | 200.24 | 207.87 | 207.87 | -2.10% | 397 |
| Jul 13, 2026 | 212.00 | 215.00 | 207.00 | 212.33 | 212.33 | 2.14% | 299 |
| Jul 10, 2026 | 208.91 | 215.00 | 201.80 | 207.89 | 207.89 | -0.10% | 1,565 |
| Jul 9, 2026 | 210.00 | 210.89 | 198.88 | 208.10 | 208.10 | -0.29% | 601 |
| Jul 8, 2026 | 213.00 | 216.00 | 206.44 | 208.70 | 208.70 | -2.57% | 922 |
| Jul 7, 2026 | 207.70 | 215.09 | 207.00 | 214.21 | 214.21 | 3.34% | 1,114 |
| Jul 6, 2026 | 210.00 | 210.00 | 202.01 | 207.29 | 207.29 | -1.01% | 4,198 |
| Jul 2, 2026 | 199.50 | 209.71 | 199.00 | 209.41 | 209.41 | 3.56% | 3,105 |
| Jul 1, 2026 | 189.03 | 204.69 | 189.03 | 202.22 | 202.22 | 4.43% | 2,862 |
| Jun 30, 2026 | 195.29 | 204.94 | 192.00 | 193.64 | 193.64 | -1.33% | 1,381 |
| Jun 29, 2026 | 202.00 | 203.51 | 195.42 | 196.26 | 196.26 | 0.51% | 1,829 |
| Jun 26, 2026 | 188.49 | 196.73 | 185.26 | 195.27 | 195.27 | 2.70% | 982 |
| Jun 25, 2026 | 192.00 | 195.00 | 185.51 | 190.14 | 190.14 | -1.92% | 1,305 |
| Jun 24, 2026 | 188.78 | 198.25 | 185.50 | 193.86 | 193.86 | 3.00% | 2,239 |
| Jun 23, 2026 | 187.00 | 194.88 | 186.10 | 188.22 | 188.22 | 0.56% | 6,239 |
| Jun 22, 2026 | 194.50 | 196.35 | 185.61 | 187.18 | 187.18 | -3.62% | 3,271 |
| 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 |