Automatic Data Processing, Inc. (LON:0HJI)
London · Delayed Price · Currency is GBP · Price in USD 252.23
+1.66 (0.66%)
At close: Nov 7, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 254.67 | 255.54 | 251.84 | 252.23 | 252.23 | 0.66% | 1,227 |
| Nov 6, 2025 | 259.37 | 260.96 | 249.85 | 250.58 | 250.58 | -2.61% | 508 |
| Nov 5, 2025 | 264.00 | 264.00 | 256.14 | 257.29 | 257.29 | -0.49% | 333 |
| Nov 4, 2025 | 256.14 | 261.18 | 256.14 | 258.55 | 258.55 | 1.00% | 3,444 |
| Nov 3, 2025 | 262.50 | 267.43 | 255.34 | 255.99 | 255.99 | -2.09% | 812 |
| Oct 31, 2025 | 260.24 | 261.96 | 257.93 | 261.47 | 261.47 | -0.34% | 631 |
| Oct 30, 2025 | 262.22 | 266.00 | 260.73 | 262.36 | 262.36 | 0.33% | 762 |
| Oct 29, 2025 | 278.50 | 281.00 | 260.72 | 261.51 | 261.51 | -6.84% | 1,522 |
| Oct 28, 2025 | 285.00 | 285.00 | 279.35 | 280.70 | 280.70 | 0.08% | 6,926 |
| Oct 27, 2025 | 285.00 | 285.00 | 280.11 | 280.47 | 280.47 | -0.47% | 900 |
| Oct 24, 2025 | 284.00 | 284.00 | 281.07 | 281.80 | 281.80 | -0.20% | 311 |
| Oct 23, 2025 | 284.09 | 284.09 | 281.24 | 282.36 | 282.36 | -1.11% | 1,003 |
| Oct 22, 2025 | 283.61 | 286.73 | 283.00 | 285.52 | 285.52 | 0.42% | 257 |
| Oct 21, 2025 | 281.72 | 285.15 | 281.72 | 284.33 | 284.33 | 0.27% | 730 |
| Oct 20, 2025 | 279.96 | 283.55 | 279.96 | 283.55 | 283.55 | 0.69% | 1,025 |
| Oct 17, 2025 | 279.31 | 282.74 | 278.15 | 281.61 | 281.61 | 0.34% | 231 |
| Oct 16, 2025 | 286.71 | 286.71 | 279.98 | 280.65 | 280.65 | -1.27% | 479 |
| Oct 15, 2025 | 288.24 | 288.24 | 283.31 | 284.26 | 284.26 | -0.19% | 557 |
| Oct 14, 2025 | 288.50 | 288.50 | 283.00 | 284.79 | 284.79 | 0.07% | 210 |
| Oct 13, 2025 | 286.00 | 286.65 | 283.62 | 284.58 | 284.58 | -0.52% | 710 |
| Oct 10, 2025 | 288.18 | 288.18 | 284.91 | 286.08 | 286.08 | -0.28% | 632 |
| Oct 9, 2025 | 287.01 | 292.29 | 286.88 | 286.88 | 286.88 | -1.34% | 690 |
| Oct 8, 2025 | 293.60 | 293.60 | 290.41 | 290.76 | 290.76 | -0.51% | 107 |
| Oct 7, 2025 | 290.98 | 293.11 | 290.23 | 292.25 | 292.25 | 0.62% | 7,591 |
| Oct 6, 2025 | 291.50 | 291.50 | 289.00 | 290.45 | 290.45 | -0.24% | 2,149 |
| Oct 3, 2025 | 289.88 | 291.26 | 288.30 | 291.13 | 291.13 | 1.02% | 629 |
| Oct 2, 2025 | 293.87 | 293.87 | 286.48 | 288.18 | 288.18 | -0.76% | 1,443 |
| Oct 1, 2025 | 289.01 | 293.28 | 289.01 | 290.38 | 290.38 | 0.01% | 1,386 |
| Sep 30, 2025 | 291.00 | 291.33 | 285.58 | 290.34 | 290.34 | -0.66% | 459 |
| Sep 29, 2025 | 292.00 | 293.49 | 287.00 | 292.27 | 292.27 | 0.29% | 139 |
| Sep 26, 2025 | 289.03 | 292.36 | 289.00 | 291.41 | 291.41 | 1.23% | 271 |
| Sep 25, 2025 | 291.15 | 292.82 | 287.87 | 287.87 | 287.87 | -1.30% | 941 |
| Sep 24, 2025 | 286.57 | 292.70 | 286.57 | 291.67 | 291.67 | 1.23% | 646 |
| Sep 23, 2025 | 291.14 | 293.30 | 287.65 | 288.14 | 288.14 | -1.56% | 108 |
| Sep 22, 2025 | 281.44 | 292.76 | 281.44 | 292.70 | 292.70 | 0.42% | 1,120 |
| Sep 19, 2025 | 295.00 | 295.00 | 291.02 | 291.48 | 291.48 | -0.17% | 256 |
| Sep 18, 2025 | 290.34 | 292.28 | 287.63 | 291.98 | 291.98 | 0.76% | 961 |
| Sep 17, 2025 | 289.13 | 290.85 | 287.90 | 289.79 | 289.79 | 1.07% | 761 |
| Sep 16, 2025 | 289.00 | 291.74 | 282.87 | 286.72 | 286.72 | -1.60% | 1,209 |
| Sep 15, 2025 | 296.75 | 296.75 | 291.21 | 291.38 | 291.38 | -0.48% | 565 |
| Sep 12, 2025 | 302.00 | 302.00 | 292.22 | 292.79 | 292.79 | -1.09% | 641 |
| Sep 11, 2025 | 293.05 | 296.21 | 291.60 | 296.01 | 294.47 | 1.37% | 1,574 |
| Sep 10, 2025 | 302.00 | 302.00 | 292.00 | 292.00 | 290.48 | -1.74% | 710 |
| Sep 9, 2025 | 297.93 | 298.51 | 296.50 | 297.18 | 295.63 | 0.27% | 288 |
| Sep 8, 2025 | 297.47 | 297.47 | 293.55 | 296.37 | 294.83 | 0.79% | 1,063 |
| Sep 5, 2025 | 300.40 | 302.40 | 294.06 | 294.06 | 292.53 | -2.38% | 457 |
| Sep 4, 2025 | 296.05 | 301.26 | 296.05 | 301.22 | 299.65 | 1.07% | 456 |
| Sep 3, 2025 | 302.50 | 302.50 | 294.25 | 298.04 | 296.49 | -0.48% | 586 |
| Sep 2, 2025 | 305.00 | 305.00 | 298.59 | 299.48 | 297.92 | -1.58% | 8,666 |
| Aug 29, 2025 | 304.29 | 305.53 | 303.58 | 304.29 | 302.71 | 0.18% | 402 |