Skip to main content
logo
Automatic Data Processing, Inc. (LON:0HJI)
London flag London · Delayed Price · Currency is GBP · Price in USD
255.29
+0.33 (0.13%)
At close: Nov 28, 2025

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025255.34260.85253.00255.29255.290.13%2,701
Nov 26, 2025256.93258.50254.39254.96254.96-0.44%954
Nov 25, 2025249.95256.65248.01256.09256.092.04%1,308
Nov 24, 2025252.80255.34250.01250.96250.96-1.32%1,530
Nov 21, 2025249.20254.31244.28254.31254.312.28%1,185
Nov 20, 2025249.21252.91247.86248.64248.64-0.74%1,455
Nov 19, 2025248.85252.93247.60250.50250.500.57%2,202
Nov 18, 2025251.55253.15247.52249.08249.08-1.29%1,244
Nov 17, 2025267.42267.42251.26252.33252.33-0.42%951
Nov 14, 2025254.82258.35251.62253.38253.38-0.58%1,141
Nov 13, 2025255.34255.34251.00254.85254.850.11%906
Nov 12, 2025255.68256.04254.19254.58254.58-0.13%651
Nov 11, 2025254.81255.65253.53254.92254.920.32%1,513
Nov 10, 2025254.98256.48251.30254.10254.100.74%606
Nov 7, 2025254.67255.54251.84252.23252.230.66%1,227
Nov 6, 2025259.37260.96249.85250.58250.58-2.61%508
Nov 5, 2025264.00264.00256.14257.29257.29-0.49%333
Nov 4, 2025256.14261.18256.14258.55258.551.00%3,444
Nov 3, 2025262.50267.43255.34255.99255.99-2.09%812
Oct 31, 2025260.24261.96257.93261.47261.46-0.34%631
Oct 30, 2025262.22266.00260.73262.36262.360.33%762
Oct 29, 2025278.50281.00260.72261.51261.51-6.84%1,522
Oct 28, 2025285.00285.00279.35280.70280.700.08%6,926
Oct 27, 2025285.00285.00280.11280.47280.47-0.47%900
Oct 24, 2025284.00284.00281.07281.80281.80-0.20%311
Oct 23, 2025284.09284.09281.24282.36282.36-1.11%1,003
Oct 22, 2025283.61286.73283.00285.52285.520.42%257
Oct 21, 2025281.72285.15281.72284.33284.330.27%730
Oct 20, 2025279.96283.55279.96283.55283.550.69%1,025
Oct 17, 2025279.31282.74278.15281.61281.610.34%231
Oct 16, 2025286.71286.71279.98280.65280.65-1.27%479
Oct 15, 2025288.24288.24283.31284.26284.25-0.19%557
Oct 14, 2025288.50288.50283.00284.79284.790.07%210
Oct 13, 2025286.00286.65283.62284.58284.58-0.52%710
Oct 10, 2025288.18288.18284.91286.08286.08-0.28%632
Oct 9, 2025287.01292.29286.88286.88286.88-1.34%690
Oct 8, 2025293.60293.60290.41290.76290.76-0.51%107
Oct 7, 2025290.98293.11290.23292.25292.250.62%7,591
Oct 6, 2025291.50291.50289.00290.45290.44-0.24%2,149
Oct 3, 2025289.88291.26288.30291.13291.131.02%629
Oct 2, 2025293.87293.87286.48288.18288.18-0.76%1,443
Oct 1, 2025289.01293.28289.01290.38290.380.01%1,386
Sep 30, 2025291.00291.33285.58290.34290.34-0.66%459
Sep 29, 2025292.00293.49287.00292.27292.270.29%139
Sep 26, 2025289.03292.36289.00291.41291.411.23%271
Sep 25, 2025291.15292.82287.87287.87287.87-1.30%941
Sep 24, 2025286.57292.70286.57291.67291.671.23%646
Sep 23, 2025291.14293.30287.65288.14288.14-1.56%108
Sep 22, 2025281.44292.76281.44292.70292.700.42%1,120
Sep 19, 2025295.00295.00291.02291.48291.48-0.17%256