Automatic Data Processing, Inc. (LON:0HJI)
London · Delayed Price · Currency is GBP · Price in USD 265.35
+2.31 (0.88%)
Jul 31, 2026, 5:15 PM GMT
LON:0HJI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 275.00 | 275.00 | 250.52 | 265.64 | 265.64 | 0.99% | 2,359 |
| Jul 30, 2026 | 273.37 | 278.38 | 256.82 | 263.04 | 263.04 | -4.69% | 2,895 |
| Jul 29, 2026 | 268.22 | 280.77 | 254.55 | 275.97 | 275.97 | 3.56% | 1,664 |
| Jul 28, 2026 | 250.25 | 268.29 | 250.25 | 266.48 | 266.48 | 3.50% | 1,778 |
| Jul 27, 2026 | 248.20 | 259.00 | 247.00 | 257.47 | 257.47 | 3.38% | 1,434 |
| Jul 24, 2026 | 240.04 | 252.26 | 234.23 | 249.06 | 249.06 | 3.07% | 907 |
| Jul 23, 2026 | 244.32 | 248.00 | 237.06 | 241.65 | 241.65 | -0.58% | 430 |
| Jul 22, 2026 | 246.50 | 251.35 | 242.00 | 243.06 | 243.06 | -2.07% | 1,463 |
| Jul 21, 2026 | 252.75 | 262.50 | 244.70 | 248.20 | 248.20 | -2.73% | 465 |
| Jul 20, 2026 | 255.14 | 259.82 | 245.00 | 255.17 | 255.17 | 0.26% | 1,860 |
| Jul 17, 2026 | 262.50 | 263.12 | 248.00 | 254.50 | 254.50 | -1.11% | 1,206 |
| Jul 16, 2026 | 248.42 | 257.36 | 243.19 | 257.36 | 257.36 | 4.34% | 2,288 |
| Jul 15, 2026 | 246.54 | 255.05 | 242.56 | 246.66 | 246.66 | 0.24% | 450 |
| Jul 14, 2026 | 243.84 | 257.23 | 242.20 | 246.08 | 246.08 | -1.98% | 1,037 |
| Jul 13, 2026 | 240.00 | 251.68 | 238.86 | 251.06 | 251.06 | 4.28% | 1,161 |
| Jul 10, 2026 | 241.30 | 249.99 | 236.69 | 240.75 | 240.75 | 0.56% | 535 |
| Jul 9, 2026 | 250.00 | 250.00 | 233.32 | 239.42 | 239.42 | -1.04% | 937 |
| Jul 8, 2026 | 245.60 | 250.00 | 240.11 | 241.94 | 241.94 | -1.72% | 790 |
| Jul 7, 2026 | 239.81 | 248.50 | 237.40 | 246.17 | 246.17 | 2.03% | 1,141 |
| Jul 6, 2026 | 245.80 | 245.99 | 237.25 | 241.27 | 241.27 | -0.65% | 1,564 |
| Jul 2, 2026 | 231.01 | 242.99 | 228.07 | 242.85 | 242.85 | 3.23% | 1,697 |
| Jul 1, 2026 | 224.30 | 236.95 | 217.56 | 235.25 | 235.25 | 4.94% | 2,605 |
| Jun 30, 2026 | 227.75 | 229.71 | 222.00 | 224.18 | 224.18 | 0.24% | 542 |
| Jun 29, 2026 | 226.56 | 227.00 | 220.23 | 223.64 | 223.64 | 0.55% | 5,725 |
| Jun 26, 2026 | 221.00 | 224.99 | 215.00 | 222.41 | 222.41 | 1.65% | 613 |
| Jun 25, 2026 | 224.81 | 225.57 | 213.88 | 218.79 | 218.79 | -0.88% | 895 |
| Jun 24, 2026 | 220.66 | 226.94 | 213.81 | 220.73 | 220.73 | 0.61% | 4,874 |
| Jun 23, 2026 | 212.85 | 222.99 | 212.28 | 219.40 | 219.40 | 1.79% | 10,538 |
| Jun 22, 2026 | 220.00 | 225.16 | 213.60 | 215.54 | 215.54 | -1.60% | 5,771 |
| 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 |