Automatic Data Processing, Inc. (LON:0HJI)
London · Delayed Price · Currency is GBP · Price in USD 259.96
-2.38 (-0.91%)
Dec 19, 2025, 5:11 PM BST
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 260.12 | 262.29 | 257.59 | 261.29 | 259.59 | 0.48% | 843 |
| Dec 4, 2025 | 260.95 | 262.16 | 258.32 | 260.03 | 258.35 | 0.36% | 602 |
| Dec 3, 2025 | 258.00 | 260.37 | 255.72 | 259.11 | 257.43 | 0.89% | 865 |
| Dec 2, 2025 | 255.82 | 258.12 | 254.62 | 256.82 | 255.15 | 0.07% | 1,228 |
| Dec 1, 2025 | 260.00 | 265.20 | 250.54 | 256.63 | 254.97 | 0.53% | 732 |
| Nov 28, 2025 | 255.34 | 260.85 | 253.00 | 255.29 | 253.63 | 0.13% | 2,701 |
| Nov 26, 2025 | 256.93 | 258.50 | 254.39 | 254.96 | 253.31 | -0.44% | 954 |
| Nov 25, 2025 | 249.95 | 256.65 | 248.01 | 256.09 | 254.43 | 2.04% | 1,308 |
| Nov 24, 2025 | 252.80 | 255.34 | 250.01 | 250.96 | 249.34 | -1.32% | 1,530 |
| Nov 21, 2025 | 249.20 | 254.31 | 244.28 | 254.31 | 252.66 | 2.28% | 1,185 |
| Nov 20, 2025 | 249.21 | 252.91 | 247.86 | 248.64 | 247.03 | -0.74% | 1,455 |
| Nov 19, 2025 | 248.85 | 252.93 | 247.60 | 250.50 | 248.87 | 0.57% | 2,202 |
| Nov 18, 2025 | 251.55 | 253.15 | 247.52 | 249.08 | 247.46 | -1.29% | 1,244 |
| Nov 17, 2025 | 267.42 | 267.42 | 251.26 | 252.33 | 250.69 | -0.42% | 951 |
| Nov 14, 2025 | 254.82 | 258.35 | 251.62 | 253.38 | 251.74 | -0.58% | 1,141 |
| Nov 13, 2025 | 255.34 | 255.34 | 251.00 | 254.85 | 253.20 | 0.11% | 906 |
| Nov 12, 2025 | 255.68 | 256.04 | 254.19 | 254.58 | 252.93 | -0.13% | 651 |
| Nov 11, 2025 | 254.81 | 255.65 | 253.53 | 254.92 | 253.27 | 0.32% | 1,513 |
| Nov 10, 2025 | 254.98 | 256.48 | 251.30 | 254.10 | 252.45 | 0.74% | 606 |
| Nov 7, 2025 | 254.67 | 255.54 | 251.84 | 252.23 | 250.60 | 0.66% | 1,227 |
| Nov 6, 2025 | 259.37 | 260.96 | 249.85 | 250.58 | 248.95 | -2.61% | 508 |
| Nov 5, 2025 | 264.00 | 264.00 | 256.14 | 257.29 | 255.62 | -0.49% | 333 |
| Nov 4, 2025 | 256.14 | 261.18 | 256.14 | 258.55 | 256.88 | 1.00% | 3,444 |
| Nov 3, 2025 | 262.50 | 267.43 | 255.34 | 255.99 | 254.33 | -2.09% | 812 |
| Oct 31, 2025 | 260.24 | 261.96 | 257.93 | 261.47 | 259.77 | -0.34% | 631 |
| Oct 30, 2025 | 262.22 | 266.00 | 260.73 | 262.36 | 260.66 | 0.33% | 762 |
| Oct 29, 2025 | 278.50 | 281.00 | 260.72 | 261.51 | 259.81 | -6.84% | 1,522 |
| Oct 28, 2025 | 285.00 | 285.00 | 279.35 | 280.70 | 278.88 | 0.08% | 6,926 |
| Oct 27, 2025 | 285.00 | 285.00 | 280.11 | 280.47 | 278.65 | -0.47% | 900 |
| Oct 24, 2025 | 284.00 | 284.00 | 281.07 | 281.80 | 279.97 | -0.20% | 311 |
| Oct 23, 2025 | 284.09 | 284.09 | 281.24 | 282.36 | 280.53 | -1.11% | 1,003 |
| Oct 22, 2025 | 283.61 | 286.73 | 283.00 | 285.52 | 283.66 | 0.42% | 257 |
| Oct 21, 2025 | 281.72 | 285.15 | 281.72 | 284.33 | 282.48 | 0.27% | 730 |
| Oct 20, 2025 | 279.96 | 283.55 | 279.96 | 283.55 | 281.71 | 0.69% | 1,025 |
| Oct 17, 2025 | 279.31 | 282.74 | 278.15 | 281.61 | 279.78 | 0.34% | 231 |
| Oct 16, 2025 | 286.71 | 286.71 | 279.98 | 280.65 | 278.83 | -1.27% | 479 |
| Oct 15, 2025 | 288.24 | 288.24 | 283.31 | 284.26 | 282.41 | -0.19% | 557 |
| Oct 14, 2025 | 288.50 | 288.50 | 283.00 | 284.79 | 282.94 | 0.07% | 210 |
| Oct 13, 2025 | 286.00 | 286.65 | 283.62 | 284.58 | 282.73 | -0.52% | 710 |
| Oct 10, 2025 | 288.18 | 288.18 | 284.91 | 286.08 | 284.22 | -0.28% | 632 |