Automatic Data Processing, Inc. (LON:0HJI)
London · Delayed Price · Currency is GBP · Price in USD 303.82
+0.09 (0.03%)
At close: Aug 29, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 304.29 | 305.53 | 303.58 | 303.82 | 303.82 | 0.03% | 112 |
| Aug 28, 2025 | 309.19 | 309.19 | 301.79 | 303.73 | 303.73 | 0.10% | 8,079 |
| Aug 27, 2025 | 298.41 | 304.08 | 298.41 | 303.44 | 303.44 | 0.14% | 379 |
| Aug 26, 2025 | 309.08 | 315.11 | 302.02 | 303.02 | 303.02 | -0.54% | 382 |
| Aug 25, 2025 | 311.03 | 311.03 | 304.10 | 304.66 | 304.66 | -1.12% | 128 |
| Aug 22, 2025 | 306.15 | 309.00 | 305.00 | 308.13 | 308.13 | 1.21% | 1,767 |
| Aug 21, 2025 | 308.91 | 308.91 | 304.18 | 304.46 | 304.46 | -1.11% | 79 |
| Aug 20, 2025 | 308.60 | 309.50 | 305.72 | 307.89 | 307.89 | 1.01% | 483 |
| Aug 19, 2025 | 303.00 | 306.36 | 302.00 | 304.81 | 304.81 | 1.02% | 1,637 |
| Aug 18, 2025 | 302.60 | 302.98 | 301.11 | 301.72 | 301.72 | -0.23% | 481 |
| Aug 15, 2025 | 301.31 | 303.99 | 300.05 | 302.41 | 302.41 | -0.58% | 548 |
| Aug 14, 2025 | 304.22 | 305.00 | 303.04 | 304.17 | 304.17 | 0.60% | 15 |
| Aug 13, 2025 | 298.18 | 302.85 | 298.18 | 302.37 | 302.37 | 0.22% | 1,080 |
| Aug 12, 2025 | 302.71 | 304.06 | 301.67 | 301.72 | 301.72 | -0.56% | 272 |
| Aug 11, 2025 | 304.64 | 308.38 | 302.69 | 303.41 | 303.41 | -0.56% | 158 |
| Aug 8, 2025 | 301.13 | 306.19 | 301.13 | 305.12 | 305.12 | 0.79% | 337 |
| Aug 7, 2025 | 299.45 | 305.25 | 299.45 | 302.72 | 302.72 | 0.39% | 1,564 |
| Aug 6, 2025 | 301.03 | 301.79 | 298.88 | 301.54 | 301.54 | 0.13% | 423 |
| Aug 5, 2025 | 302.61 | 302.95 | 300.24 | 301.15 | 301.15 | 0.15% | 671 |
| Aug 4, 2025 | 302.18 | 303.09 | 300.44 | 300.70 | 300.70 | -0.34% | 329 |
| Aug 1, 2025 | 311.35 | 311.35 | 300.90 | 301.72 | 301.72 | -3.72% | 254 |
| Jul 31, 2025 | 309.00 | 314.96 | 308.05 | 313.39 | 313.39 | -0.42% | 400 |
| Jul 30, 2025 | 307.40 | 315.20 | 298.00 | 314.72 | 314.72 | 2.02% | 462 |
| Jul 29, 2025 | 305.75 | 309.95 | 305.56 | 308.50 | 308.50 | 0.53% | 64 |
| Jul 28, 2025 | 307.57 | 309.67 | 306.65 | 306.88 | 306.88 | -0.43% | 455 |
| Jul 25, 2025 | 304.00 | 308.22 | 304.00 | 308.22 | 308.22 | 0.74% | 765 |
| Jul 24, 2025 | 301.15 | 306.29 | 301.15 | 305.97 | 305.97 | 1.09% | 42 |
| Jul 23, 2025 | 303.13 | 303.13 | 301.60 | 302.66 | 302.66 | -0.20% | 61 |
| Jul 22, 2025 | 302.52 | 305.57 | 301.00 | 303.26 | 303.26 | 0.37% | 261 |
| Jul 21, 2025 | 304.00 | 304.00 | 300.60 | 302.14 | 302.14 | 0.47% | 325 |
| Jul 18, 2025 | 304.93 | 304.93 | 300.74 | 300.74 | 300.74 | -0.69% | 226 |
| Jul 17, 2025 | 302.78 | 303.08 | 299.88 | 302.82 | 302.82 | 1.30% | 663 |
| Jul 16, 2025 | 299.00 | 299.38 | 296.70 | 298.94 | 298.94 | -0.35% | 360 |
| Jul 15, 2025 | 303.23 | 304.75 | 299.75 | 300.00 | 300.00 | -1.14% | 80 |
| Jul 14, 2025 | 300.82 | 312.22 | 300.00 | 303.45 | 303.45 | 0.02% | 322 |
| Jul 11, 2025 | 307.20 | 307.45 | 303.21 | 303.39 | 303.39 | -0.98% | 1,131 |
| Jul 10, 2025 | 306.95 | 307.81 | 306.24 | 306.38 | 306.38 | 0.02% | 183 |
| Jul 9, 2025 | 308.00 | 309.29 | 305.68 | 306.33 | 306.33 | 0.13% | 764 |
| Jul 8, 2025 | 307.70 | 308.95 | 305.82 | 305.93 | 305.93 | -0.57% | 1,720 |
| Jul 7, 2025 | 311.30 | 311.41 | 307.69 | 307.69 | 307.69 | -0.25% | 1,171 |
| Jul 3, 2025 | 305.51 | 309.25 | 305.51 | 308.46 | 308.46 | 1.37% | 207 |
| Jul 2, 2025 | 307.32 | 309.60 | 300.64 | 304.29 | 304.29 | -2.16% | 897 |
| Jul 1, 2025 | 308.61 | 311.83 | 307.65 | 311.01 | 311.01 | 1.86% | 2,487 |
| Jun 30, 2025 | 303.44 | 305.79 | 302.66 | 305.33 | 305.33 | 0.35% | 483 |
| Jun 27, 2025 | 303.66 | 306.12 | 301.25 | 304.25 | 304.25 | 0.96% | 242 |
| Jun 26, 2025 | 299.24 | 301.66 | 296.85 | 301.36 | 301.36 | 0.89% | 292 |
| Jun 25, 2025 | 308.76 | 308.88 | 297.98 | 298.70 | 298.70 | -3.47% | 1,548 |
| Jun 24, 2025 | 309.34 | 311.80 | 308.42 | 309.42 | 309.42 | 0.50% | 1,352 |
| Jun 23, 2025 | 304.56 | 308.25 | 301.25 | 307.88 | 307.88 | 0.78% | 936 |
| Jun 20, 2025 | 304.20 | 308.51 | 304.01 | 305.49 | 305.49 | -0.72% | 864 |