Skip to main content
logo
Automatic Data Processing, Inc. (LON:0HJI)
London flag London · Delayed Price · Currency is GBP · Price in USD
209.96
+3.17 (1.53%)
May 14, 2026, 8:50 AM GMT

LON:0HJI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 2026208.93208.93208.18208.18-0.67%1,915
May 13, 2026213.80216.05204.50206.79206.79-3.42%960
May 12, 2026213.10215.98211.00214.12214.121.62%1,269
May 11, 2026216.00216.00205.00210.70210.70-1.13%4,333
May 8, 2026215.99219.45208.50213.11213.11-0.75%1,981
May 7, 2026207.90215.84200.00214.71214.713.39%5,428
May 6, 2026209.01215.83205.62207.66207.66-0.94%1,425
May 5, 2026210.95215.85206.70209.63209.63-0.95%2,881
May 4, 2026210.00220.00209.03211.63211.63-1.15%3,857
May 1, 2026214.43216.55208.10214.10214.100.76%791
Apr 30, 2026214.00219.11210.00212.49212.49-1,709
Apr 29, 2026197.00212.84194.16212.50212.506.61%3,017
Apr 28, 2026196.66204.81191.92199.32199.320.81%1,735
Apr 27, 2026196.52199.99193.00197.71197.710.71%1,456
Apr 24, 2026197.00198.87194.88196.31196.31-0.62%1,146
Apr 23, 2026204.31204.31195.14197.53197.53-1.72%3,781
Apr 22, 2026204.31206.08200.64200.99200.99-0.87%1,368
Apr 21, 2026203.00205.97198.51202.76202.760.37%2,182
Apr 20, 2026199.47203.21198.33202.01202.011.78%1,423
Apr 17, 2026202.35203.22198.40198.48198.48-1.08%1,034
Apr 16, 2026197.00203.84196.30200.65200.651.34%1,702
Apr 15, 2026196.62198.99193.65197.99197.991.85%1,429
Apr 14, 2026195.40197.68189.19194.39194.39-0.23%19,982
Apr 13, 2026192.00197.56186.31194.83194.833.43%3,418
Apr 10, 2026201.00201.00188.27188.36188.36-3.99%4,402
Apr 9, 2026198.00209.34193.00196.18196.18-2.52%4,673
Apr 8, 2026210.00210.44200.83201.26201.26-1.59%4,348
Apr 7, 2026203.44206.93200.00204.52204.520.52%968
Apr 2, 2026197.02204.50197.02203.47203.470.90%1,536
Apr 1, 2026204.99207.82197.12201.66201.66-0.88%888
Mar 31, 2026208.00210.00202.47203.46203.46-0.91%893
Mar 30, 2026204.00206.68200.01205.33205.331.67%671
Mar 27, 2026209.49209.49199.29201.95201.95-1.14%3,276
Mar 26, 2026200.25207.98198.44204.28204.281.14%810
Mar 25, 2026205.16214.03198.62201.98201.98-1.56%1,641
Mar 24, 2026211.39214.34204.17205.19205.19-2.88%1,220
Mar 23, 2026214.23216.00204.00211.27211.27-0.30%22,200
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