Skip to main content
logo
Automatic Data Processing, Inc. (LON:0HJI)
London flag London · Delayed Price · Currency is GBP · Price in USD
210.00
-1.91 (-0.90%)
Mar 23, 2026, 3:45 PM GMT

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026210.62214.00209.02211.91211.910.46%597
Mar 19, 2026207.36214.99204.28210.94210.941.18%5,661
Mar 18, 2026209.73214.50207.36208.47208.47-0.70%980
Mar 17, 2026209.11213.59205.02209.95209.950.33%835
Mar 16, 2026209.14210.96207.51209.25209.250.66%5,642
Mar 13, 2026206.00209.24203.26207.88207.88-0.50%1,079
Mar 12, 2026211.55215.99208.36208.92207.22-1.89%1,063
Mar 11, 2026220.92220.92211.39212.94211.21-1.91%794
Mar 10, 2026223.04227.03212.51217.08215.31-1.87%1,593
Mar 9, 2026226.70226.82220.00221.22219.42-1.50%9,680
Mar 6, 2026222.99225.53219.18224.59222.761.34%26,448
Mar 5, 2026217.12222.00215.28221.63219.831.76%1,560
Mar 4, 2026217.50218.40214.53217.80216.030.50%2,326
Mar 3, 2026215.50217.62211.00216.72214.960.98%1,300
Mar 2, 2026217.13220.00209.59214.62212.870.04%7,018
Feb 27, 2026214.90217.50208.93214.54212.79-2.20%2,059
Feb 26, 2026213.20221.73213.06219.37217.593.46%1,888
Feb 25, 2026206.99212.23203.20212.04210.313.63%2,404
Feb 24, 2026205.91210.26204.05204.61202.95-1.26%2,775
Feb 23, 2026215.00216.61205.84207.23205.54-3.31%2,713
Feb 20, 2026220.00220.00212.75214.32212.58-0.36%1,565
Feb 19, 2026217.31220.00213.86215.09213.34-0.80%933
Feb 18, 2026213.00217.83211.00216.82215.062.04%1,114
Feb 17, 2026213.00215.00210.25212.48210.75-2,195
Feb 13, 2026209.00213.48208.01212.49210.760.59%4,938
Feb 12, 2026214.75220.43208.81211.25209.53-3.73%3,443
Feb 11, 2026225.99230.26218.82219.44217.65-2.05%2,318
Feb 10, 2026228.00229.05223.52224.03222.21-1.34%1,369
Feb 9, 2026231.42235.00224.96227.08225.23-1.83%2,649
Feb 6, 2026235.06239.20230.80231.32229.44-0.93%939
Feb 5, 2026237.89240.14232.45233.48231.58-1.51%1,426
Feb 4, 2026237.99241.06230.00237.06235.13-0.30%2,350
Feb 3, 2026248.00248.00235.97237.77235.84-3.72%1,247
Feb 2, 2026248.40252.43243.76246.96244.950.39%859
Jan 30, 2026245.76247.68243.00246.00244.00-0.40%916
Jan 29, 2026252.10254.44244.51246.99244.98-1.11%1,478
Jan 28, 2026257.00259.01244.27249.75247.72-1.64%2,001
Jan 27, 2026258.17261.09253.51253.93251.86-1.21%211
Jan 26, 2026260.00260.24256.52257.03254.94-0.07%8,218
Jan 23, 2026261.67261.67254.84257.22255.13-0.74%285
Jan 22, 2026257.60259.53255.45259.15257.041.45%2,285
Jan 21, 2026255.00258.85252.19255.44253.360.03%1,197
Jan 20, 2026260.71260.71255.27255.37253.29-1.82%6,092
Jan 16, 2026262.80264.34258.48260.11257.99-0.33%463
Jan 15, 2026263.59263.59258.81260.98258.851.12%234
Jan 14, 2026257.58260.59255.00258.09255.990.02%1,331
Jan 13, 2026263.09264.41257.57258.04255.94-1.73%1,307
Jan 12, 2026265.51267.88262.22262.58260.44-1.68%703
Jan 9, 2026267.50268.00264.00267.08264.910.14%1,126
Jan 8, 2026261.00266.85259.60266.71264.542.02%583