Automatic Data Processing, Inc. (LON:0HJI)
London · Delayed Price · Currency is GBP · Price in USD 291.13
+2.95 (1.02%)
At close: Oct 3, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 294.46 | 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 | 294.82 | 0.79% | 1,063 |
| Sep 5, 2025 | 300.40 | 302.40 | 294.06 | 294.06 | 292.52 | -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 | 296.48 | -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 | 302.70 | 0.18% | 402 |
| Aug 28, 2025 | 309.19 | 309.19 | 301.79 | 303.73 | 302.14 | 0.10% | 8,079 |
| Aug 27, 2025 | 298.41 | 304.08 | 298.41 | 303.44 | 301.85 | 0.14% | 379 |
| Aug 26, 2025 | 309.08 | 315.11 | 302.02 | 303.02 | 301.44 | -0.54% | 382 |
| Aug 25, 2025 | 311.03 | 311.03 | 304.10 | 304.66 | 303.07 | -1.12% | 128 |
| Aug 22, 2025 | 306.15 | 309.00 | 305.00 | 308.13 | 306.52 | 1.21% | 1,767 |
| Aug 21, 2025 | 308.91 | 308.91 | 304.18 | 304.46 | 302.87 | -1.11% | 79 |
| Aug 20, 2025 | 308.60 | 309.50 | 305.72 | 307.89 | 306.28 | 1.01% | 483 |
| Aug 19, 2025 | 303.00 | 306.36 | 302.00 | 304.81 | 303.22 | 1.02% | 1,637 |
| Aug 18, 2025 | 302.60 | 302.98 | 301.11 | 301.72 | 300.14 | -0.23% | 481 |
| Aug 15, 2025 | 301.31 | 303.99 | 300.05 | 302.41 | 300.83 | -0.58% | 548 |
| Aug 14, 2025 | 304.22 | 305.00 | 303.04 | 304.17 | 302.58 | 0.60% | 15 |
| Aug 13, 2025 | 298.18 | 302.85 | 298.18 | 302.37 | 300.79 | 0.22% | 1,080 |
| Aug 12, 2025 | 302.71 | 304.06 | 301.67 | 301.72 | 300.14 | -0.56% | 272 |
| Aug 11, 2025 | 304.64 | 308.38 | 302.69 | 303.41 | 301.83 | -0.56% | 158 |
| Aug 8, 2025 | 301.13 | 306.19 | 301.13 | 305.12 | 303.53 | 0.79% | 337 |
| Aug 7, 2025 | 299.45 | 305.25 | 299.45 | 302.72 | 301.13 | 0.39% | 1,564 |
| Aug 6, 2025 | 301.03 | 301.79 | 298.88 | 301.54 | 299.96 | 0.13% | 423 |
| Aug 5, 2025 | 302.61 | 302.95 | 300.24 | 301.15 | 299.57 | 0.15% | 671 |
| Aug 4, 2025 | 302.18 | 303.09 | 300.44 | 300.70 | 299.12 | -0.34% | 329 |
| Aug 1, 2025 | 311.35 | 311.35 | 300.90 | 301.72 | 300.14 | -3.72% | 254 |
| Jul 31, 2025 | 309.00 | 314.96 | 308.05 | 313.39 | 311.75 | -0.42% | 400 |
| Jul 30, 2025 | 307.40 | 315.20 | 298.00 | 314.72 | 313.08 | 2.02% | 462 |
| Jul 29, 2025 | 305.75 | 309.95 | 305.56 | 308.50 | 306.89 | 0.53% | 64 |
| Jul 28, 2025 | 307.57 | 309.67 | 306.65 | 306.88 | 305.28 | -0.43% | 455 |
| Jul 25, 2025 | 304.00 | 308.22 | 304.00 | 308.22 | 306.61 | 0.74% | 765 |