Automatic Data Processing, Inc. (LON:0HJI)
London · Delayed Price · Currency is GBP · Price in USD 215.58
-3.47 (-1.58%)
Jun 22, 2026, 5:15 PM GMT
LON:0HJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 220.00 | 225.16 | 214.01 | 216.00 | - | -1.39% | 4,983 |
| Jun 18, 2026 | 216.00 | 223.67 | 215.02 | 219.05 | 219.05 | -0.17% | 938 |
| Jun 17, 2026 | 222.00 | 224.12 | 216.25 | 219.43 | 219.43 | -0.55% | 670 |
| Jun 16, 2026 | 223.22 | 230.04 | 219.95 | 220.64 | 220.64 | -1.53% | 3,392 |
| Jun 15, 2026 | 226.00 | 229.45 | 222.39 | 224.07 | 224.07 | -1.07% | 8,844 |
| Jun 12, 2026 | 225.42 | 227.31 | 221.10 | 226.49 | 226.49 | -0.84% | 2,241 |
| Jun 11, 2026 | 232.56 | 232.56 | 221.12 | 230.13 | 228.42 | -0.32% | 486 |
| Jun 10, 2026 | 232.00 | 233.57 | 226.81 | 230.86 | 229.14 | 0.33% | 523 |
| Jun 9, 2026 | 232.81 | 236.00 | 223.28 | 230.11 | 228.40 | 0.10% | 2,707 |
| Jun 8, 2026 | 231.20 | 236.49 | 225.82 | 229.89 | 228.18 | -1.77% | 1,027 |
| Jun 5, 2026 | 231.31 | 237.59 | 228.23 | 234.03 | 232.29 | 1.52% | 592 |
| Jun 4, 2026 | 229.20 | 237.27 | 229.20 | 230.52 | 228.80 | 1.23% | 4,567 |
| Jun 3, 2026 | 228.91 | 235.00 | 224.93 | 227.73 | 226.03 | -1.15% | 3,197 |
| Jun 2, 2026 | 234.00 | 236.00 | 225.30 | 230.37 | 228.65 | -1.20% | 4,720 |
| Jun 1, 2026 | 224.00 | 233.43 | 220.00 | 233.16 | 231.42 | 4.27% | 5,109 |
| May 29, 2026 | 221.40 | 224.20 | 215.30 | 223.61 | 221.94 | 1.75% | 4,534 |
| May 28, 2026 | 222.50 | 222.50 | 214.92 | 219.77 | 218.13 | 1.03% | 2,777 |
| May 27, 2026 | 218.80 | 222.20 | 215.01 | 217.52 | 215.90 | -0.97% | 364 |
| May 26, 2026 | 226.00 | 231.84 | 219.28 | 219.64 | 218.00 | -2.38% | 3,212 |
| May 22, 2026 | 220.07 | 226.66 | 216.74 | 225.00 | 223.32 | 2.38% | 1,868 |
| May 21, 2026 | 222.00 | 222.00 | 216.50 | 219.76 | 218.12 | 0.16% | 1,639 |
| May 20, 2026 | 220.44 | 222.00 | 215.31 | 219.40 | 217.77 | -1.12% | 2,115 |
| May 19, 2026 | 221.65 | 227.49 | 219.99 | 221.88 | 220.23 | -0.25% | 5,837 |
| May 18, 2026 | 215.29 | 222.61 | 210.00 | 222.44 | 220.78 | 3.79% | 2,413 |
| May 15, 2026 | 210.60 | 214.99 | 204.01 | 214.32 | 212.72 | 2.70% | 731 |
| May 14, 2026 | 208.93 | 213.53 | 204.00 | 208.68 | 207.13 | 0.91% | 1,333 |
| May 13, 2026 | 213.80 | 216.05 | 204.50 | 206.79 | 205.25 | -3.42% | 960 |
| May 12, 2026 | 213.10 | 215.98 | 211.00 | 214.12 | 212.52 | 1.62% | 1,269 |
| May 11, 2026 | 216.00 | 216.00 | 205.00 | 210.70 | 209.13 | -1.13% | 4,333 |
| May 8, 2026 | 215.99 | 219.45 | 208.50 | 213.11 | 211.52 | -0.75% | 1,981 |
| May 7, 2026 | 207.90 | 215.84 | 200.00 | 214.71 | 213.11 | 3.39% | 5,428 |
| May 6, 2026 | 209.01 | 215.83 | 205.62 | 207.66 | 206.11 | -0.94% | 1,425 |
| May 5, 2026 | 210.95 | 215.85 | 206.70 | 209.63 | 208.07 | -0.95% | 2,881 |
| May 4, 2026 | 210.00 | 220.00 | 209.03 | 211.63 | 210.05 | -1.15% | 3,857 |
| May 1, 2026 | 214.43 | 216.55 | 208.10 | 214.10 | 212.50 | 0.76% | 791 |
| Apr 30, 2026 | 214.00 | 219.11 | 210.00 | 212.49 | 210.91 | - | 1,709 |
| Apr 29, 2026 | 197.00 | 212.84 | 194.16 | 212.50 | 210.92 | 6.61% | 3,017 |
| Apr 28, 2026 | 196.66 | 204.81 | 191.92 | 199.32 | 197.84 | 0.81% | 1,735 |
| Apr 27, 2026 | 196.52 | 199.99 | 193.00 | 197.71 | 196.24 | 0.71% | 1,456 |
| Apr 24, 2026 | 197.00 | 198.87 | 194.88 | 196.31 | 194.85 | -0.62% | 1,146 |
| Apr 23, 2026 | 204.31 | 204.31 | 195.14 | 197.53 | 196.06 | -1.72% | 3,781 |
| Apr 22, 2026 | 204.31 | 206.08 | 200.64 | 200.99 | 199.49 | -0.87% | 1,368 |
| Apr 21, 2026 | 203.00 | 205.97 | 198.51 | 202.76 | 201.25 | 0.37% | 2,182 |
| Apr 20, 2026 | 199.47 | 203.21 | 198.33 | 202.01 | 200.50 | 1.78% | 1,423 |
| Apr 17, 2026 | 202.35 | 203.22 | 198.40 | 198.48 | 197.00 | -1.08% | 1,034 |
| Apr 16, 2026 | 197.00 | 203.84 | 196.30 | 200.65 | 199.16 | 1.34% | 1,702 |
| Apr 15, 2026 | 196.62 | 198.99 | 193.65 | 197.99 | 196.51 | 1.85% | 1,429 |
| Apr 14, 2026 | 195.40 | 197.68 | 189.19 | 194.39 | 192.94 | -0.23% | 19,982 |
| Apr 13, 2026 | 192.00 | 197.56 | 186.31 | 194.83 | 193.38 | 3.43% | 3,418 |
| Apr 10, 2026 | 201.00 | 201.00 | 188.27 | 188.36 | 186.96 | -3.99% | 4,402 |