Skip to main content
logo
Automatic Data Processing, Inc. (LON:0HJI)
London flag London · Delayed Price · Currency is GBP · Price in USD
267.68
+0.98 (0.37%)
Jan 9, 2026, 5:03 PM GMT

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026267.50268.00264.00267.08267.080.14%1,126
Jan 8, 2026261.00266.85259.60266.71266.712.02%583
Jan 7, 2026260.88263.45258.00261.42261.420.35%1,226
Jan 6, 2026257.29260.50255.27260.50260.500.82%703
Jan 5, 2026252.35258.74250.94258.39258.382.08%2,065
Jan 2, 2026258.31261.30251.70253.11253.11-2.21%1,116
Dec 31, 2025257.89261.34257.89258.83258.83-0.35%91
Dec 30, 2025258.98260.75258.51259.73259.730.25%1,023
Dec 29, 2025260.74262.70258.01259.08259.080.36%357
Dec 24, 2025258.07258.98255.01258.14258.140.29%363
Dec 23, 2025260.63261.55256.90257.40257.40-0.97%785
Dec 22, 2025257.55261.43256.01259.92259.920.22%5,472
Dec 19, 2025261.87265.24257.52259.35259.35-1.14%635
Dec 18, 2025265.65269.30261.51262.34262.34-1.00%6,632
Dec 17, 2025262.17265.92261.51264.99264.991.40%433
Dec 16, 2025262.40262.69259.67261.34261.34-1.46%1,831
Dec 15, 2025267.59269.30264.10265.21265.21-0.33%3,395
Dec 12, 2025263.61266.37262.01266.09266.090.82%511
Dec 11, 2025258.04264.49257.27263.91262.202.48%1,213
Dec 10, 2025258.00260.03257.02257.52255.85-0.41%721
Dec 9, 2025257.38260.48255.01258.59256.91-0.09%2,023
Dec 8, 2025265.00265.00258.01258.83257.15-0.94%58,243
Dec 5, 2025260.12262.29257.59261.29259.590.48%843
Dec 4, 2025260.95262.16258.32260.03258.350.36%602
Dec 3, 2025258.00260.37255.72259.11257.430.89%865
Dec 2, 2025255.82258.12254.62256.82255.150.07%1,228
Dec 1, 2025260.00265.20250.54256.63254.970.53%732
Nov 28, 2025255.34260.85253.00255.29253.630.13%2,701
Nov 26, 2025256.93258.50254.39254.96253.31-0.44%954
Nov 25, 2025249.95256.65248.01256.09254.432.04%1,308
Nov 24, 2025252.80255.34250.01250.96249.34-1.32%1,530
Nov 21, 2025249.20254.31244.28254.31252.662.28%1,185
Nov 20, 2025249.21252.91247.86248.64247.03-0.74%1,455
Nov 19, 2025248.85252.93247.60250.50248.870.57%2,202
Nov 18, 2025251.55253.15247.52249.08247.46-1.29%1,244
Nov 17, 2025267.42267.42251.26252.33250.69-0.42%951
Nov 14, 2025254.82258.35251.62253.38251.74-0.58%1,141
Nov 13, 2025255.34255.34251.00254.85253.200.11%906
Nov 12, 2025255.68256.04254.19254.58252.93-0.13%651
Nov 11, 2025254.81255.65253.53254.92253.270.32%1,513
Nov 10, 2025254.98256.48251.30254.10252.450.74%606
Nov 7, 2025254.67255.54251.84252.23250.600.66%1,227
Nov 6, 2025259.37260.96249.85250.58248.95-2.61%508
Nov 5, 2025264.00264.00256.14257.29255.62-0.49%333
Nov 4, 2025256.14261.18256.14258.55256.881.00%3,444
Nov 3, 2025262.50267.43255.34255.99254.33-2.09%812
Oct 31, 2025260.24261.96257.93261.47259.77-0.34%631
Oct 30, 2025262.22266.00260.73262.36260.660.33%762
Oct 29, 2025278.50281.00260.72261.51259.81-6.84%1,522
Oct 28, 2025285.00285.00279.35280.70278.880.08%6,926