Automatic Data Processing, Inc. (LON:0HJI)
London · Delayed Price · Currency is GBP · Price in USD 214.32
-0.77 (-0.36%)
At close: Feb 20, 2026
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 220.00 | 220.00 | 212.75 | 214.32 | 214.32 | -0.36% | 1,565 |
| Feb 19, 2026 | 217.31 | 220.00 | 213.86 | 215.09 | 215.09 | -0.80% | 933 |
| Feb 18, 2026 | 213.00 | 217.83 | 211.00 | 216.82 | 216.82 | 2.04% | 1,114 |
| Feb 17, 2026 | 213.00 | 215.00 | 210.25 | 212.48 | 212.48 | - | 2,195 |
| Feb 13, 2026 | 209.00 | 213.48 | 208.01 | 212.49 | 212.49 | 0.59% | 4,938 |
| Feb 12, 2026 | 214.75 | 220.43 | 208.81 | 211.25 | 211.25 | -3.73% | 3,443 |
| Feb 11, 2026 | 225.99 | 230.26 | 218.82 | 219.44 | 219.44 | -2.05% | 2,318 |
| Feb 10, 2026 | 228.00 | 229.05 | 223.52 | 224.03 | 224.03 | -1.34% | 1,369 |
| Feb 9, 2026 | 231.42 | 235.00 | 224.96 | 227.08 | 227.08 | -1.83% | 2,649 |
| Feb 6, 2026 | 235.06 | 239.20 | 230.80 | 231.32 | 231.32 | -0.93% | 939 |
| Feb 5, 2026 | 237.89 | 240.14 | 232.45 | 233.48 | 233.48 | -1.51% | 1,426 |
| Feb 4, 2026 | 237.99 | 241.06 | 230.00 | 237.06 | 237.06 | -0.30% | 2,350 |
| Feb 3, 2026 | 248.00 | 248.00 | 235.97 | 237.77 | 237.77 | -3.72% | 1,247 |
| Feb 2, 2026 | 248.40 | 252.43 | 243.76 | 246.96 | 246.96 | 0.39% | 859 |
| Jan 30, 2026 | 245.76 | 247.68 | 243.00 | 246.00 | 246.00 | -0.40% | 916 |
| Jan 29, 2026 | 252.10 | 254.44 | 244.51 | 246.99 | 246.99 | -1.11% | 1,478 |
| Jan 28, 2026 | 257.00 | 259.01 | 244.27 | 249.75 | 249.75 | -1.64% | 2,001 |
| Jan 27, 2026 | 258.17 | 261.09 | 253.51 | 253.93 | 253.93 | -1.21% | 211 |
| Jan 26, 2026 | 260.00 | 260.24 | 256.52 | 257.03 | 257.03 | -0.07% | 8,218 |
| Jan 23, 2026 | 261.67 | 261.67 | 254.84 | 257.22 | 257.22 | -0.74% | 285 |
| Jan 22, 2026 | 257.60 | 259.53 | 255.45 | 259.15 | 259.15 | 1.45% | 2,285 |
| Jan 21, 2026 | 255.00 | 258.85 | 252.19 | 255.44 | 255.44 | 0.03% | 1,197 |
| Jan 20, 2026 | 260.71 | 260.71 | 255.27 | 255.37 | 255.37 | -1.82% | 6,092 |
| Jan 16, 2026 | 262.80 | 264.34 | 258.48 | 260.11 | 260.11 | -0.33% | 463 |
| Jan 15, 2026 | 263.59 | 263.59 | 258.81 | 260.98 | 260.98 | 1.12% | 234 |
| Jan 14, 2026 | 257.58 | 260.59 | 255.00 | 258.09 | 258.09 | 0.02% | 1,331 |
| Jan 13, 2026 | 263.09 | 264.41 | 257.57 | 258.04 | 258.04 | -1.73% | 1,307 |
| Jan 12, 2026 | 265.51 | 267.88 | 262.22 | 262.58 | 262.58 | -1.68% | 703 |
| Jan 9, 2026 | 267.50 | 268.00 | 264.00 | 267.08 | 267.08 | 0.14% | 1,126 |
| Jan 8, 2026 | 261.00 | 266.85 | 259.60 | 266.71 | 266.71 | 2.02% | 583 |
| Jan 7, 2026 | 260.88 | 263.45 | 258.00 | 261.42 | 261.42 | 0.35% | 1,226 |
| Jan 6, 2026 | 257.29 | 260.50 | 255.27 | 260.50 | 260.50 | 0.82% | 703 |
| Jan 5, 2026 | 252.35 | 258.74 | 250.94 | 258.39 | 258.38 | 2.08% | 2,065 |
| Jan 2, 2026 | 258.31 | 261.30 | 251.70 | 253.11 | 253.11 | -2.21% | 1,116 |
| Dec 31, 2025 | 257.89 | 261.34 | 257.89 | 258.83 | 258.83 | -0.35% | 91 |
| Dec 30, 2025 | 258.98 | 260.75 | 258.51 | 259.73 | 259.73 | 0.25% | 1,023 |
| Dec 29, 2025 | 260.74 | 262.70 | 258.01 | 259.08 | 259.08 | 0.36% | 357 |
| Dec 24, 2025 | 258.07 | 258.98 | 255.01 | 258.14 | 258.14 | 0.29% | 363 |
| Dec 23, 2025 | 260.63 | 261.55 | 256.90 | 257.40 | 257.40 | -0.97% | 785 |
| Dec 22, 2025 | 257.55 | 261.43 | 256.01 | 259.92 | 259.92 | 0.22% | 5,472 |
| Dec 19, 2025 | 261.87 | 265.24 | 257.52 | 259.35 | 259.35 | -1.14% | 635 |
| Dec 18, 2025 | 265.65 | 269.30 | 261.51 | 262.34 | 262.34 | -1.00% | 6,632 |
| Dec 17, 2025 | 262.17 | 265.92 | 261.51 | 264.99 | 264.99 | 1.40% | 433 |
| Dec 16, 2025 | 262.40 | 262.69 | 259.67 | 261.34 | 261.34 | -1.46% | 1,831 |
| Dec 15, 2025 | 267.59 | 269.30 | 264.10 | 265.21 | 265.21 | -0.33% | 3,395 |
| Dec 12, 2025 | 263.61 | 266.37 | 262.01 | 266.09 | 266.09 | 0.82% | 511 |
| Dec 11, 2025 | 258.04 | 264.49 | 257.27 | 263.91 | 262.20 | 2.48% | 1,213 |
| Dec 10, 2025 | 258.00 | 260.03 | 257.02 | 257.52 | 255.85 | -0.41% | 721 |
| Dec 9, 2025 | 257.38 | 260.48 | 255.01 | 258.59 | 256.91 | -0.09% | 2,023 |
| Dec 8, 2025 | 265.00 | 265.00 | 258.01 | 258.83 | 257.15 | -0.94% | 58,243 |