Automatic Data Processing, Inc. (LON:0HJI)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 304.80
+10.36 (3.52%)
Oct 22, 2026, 5:15 PM BST
LON:0HJI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 295.19 | 305.94 | 292.24 | 304.80 | 304.80 | 3.52% | 629 |
| Oct 21, 2026 | 290.48 | 296.26 | 285.86 | 294.44 | 294.44 | 1.08% | 2,414 |
| Oct 20, 2026 | 284.66 | 294.15 | 284.66 | 291.28 | 291.28 | 1.22% | 1,536 |
| Oct 19, 2026 | 289.57 | 291.92 | 284.00 | 287.77 | 287.77 | 0.58% | 847 |
| Oct 16, 2026 | 286.46 | 290.00 | 281.57 | 286.11 | 286.11 | -0.77% | 727 |
| Oct 15, 2026 | 280.61 | 289.90 | 280.32 | 288.34 | 288.34 | 3.21% | 873 |
| Oct 14, 2026 | 279.00 | 283.50 | 271.51 | 279.38 | 279.38 | 1.41% | 1,173 |
| Oct 13, 2026 | 273.30 | 279.29 | 272.52 | 275.49 | 275.49 | 0.64% | 711 |
| Oct 12, 2026 | 270.88 | 276.00 | 265.52 | 273.74 | 273.74 | 0.65% | 572 |
| Oct 9, 2026 | 275.07 | 275.07 | 264.37 | 271.98 | 271.98 | 0.86% | 361 |
| Oct 8, 2026 | 266.71 | 270.52 | 261.85 | 269.66 | 269.66 | 1.65% | 1,701 |
| Oct 7, 2026 | 264.00 | 268.97 | 257.00 | 265.27 | 265.27 | 0.99% | 1,140 |
| Oct 6, 2026 | 265.36 | 265.53 | 256.84 | 262.67 | 262.67 | 1.37% | 2,324 |
| Oct 5, 2026 | 259.14 | 259.51 | 251.96 | 259.13 | 259.13 | 0.48% | 1,197 |
| Oct 2, 2026 | 259.00 | 267.21 | 257.69 | 257.89 | 257.89 | -2.25% | 847 |
| Oct 1, 2026 | 260.29 | 266.52 | 253.51 | 263.83 | 263.83 | 0.99% | 1,129 |
| Sep 30, 2026 | 263.97 | 264.41 | 256.56 | 261.25 | 261.25 | 0.40% | 696 |
| Sep 29, 2026 | 260.00 | 264.14 | 256.00 | 260.22 | 260.22 | -1.20% | 1,106 |
| Sep 28, 2026 | 263.67 | 269.50 | 259.30 | 263.37 | 263.37 | -0.05% | 2,520 |
| Sep 25, 2026 | 268.45 | 268.45 | 259.00 | 263.49 | 263.49 | 0.28% | 815 |
| Sep 24, 2026 | 266.55 | 268.00 | 258.00 | 262.76 | 262.76 | -1.60% | 481 |
| Sep 23, 2026 | 273.59 | 274.24 | 262.46 | 267.02 | 267.02 | -0.70% | 1,573 |
| Sep 22, 2026 | 275.99 | 276.00 | 265.99 | 268.90 | 268.90 | -0.79% | 417 |
| Sep 21, 2026 | 276.00 | 276.00 | 267.22 | 271.03 | 271.03 | -0.28% | 1,014 |
| Sep 18, 2026 | 273.44 | 276.00 | 267.93 | 271.78 | 271.78 | -0.21% | 460 |
| Sep 17, 2026 | 271.00 | 280.00 | 265.00 | 272.36 | 272.36 | -0.90% | 448 |
| Sep 16, 2026 | 277.00 | 279.90 | 271.64 | 274.82 | 274.82 | -0.98% | 552 |
| Sep 15, 2026 | 275.00 | 279.78 | 271.00 | 277.55 | 277.55 | 0.60% | 1,207 |
| Sep 14, 2026 | 268.53 | 277.30 | 265.03 | 275.90 | 275.90 | 3.16% | 705 |
| Sep 11, 2026 | 265.70 | 268.19 | 260.00 | 267.44 | 267.44 | 0.98% | 220 |
| Sep 10, 2026 | 270.00 | 270.00 | 260.00 | 266.54 | 264.84 | 0.27% | 615 |
| Sep 9, 2026 | 272.50 | 273.80 | 255.71 | 265.81 | 264.12 | -1.27% | 760 |
| Sep 8, 2026 | 277.00 | 280.00 | 267.77 | 269.22 | 267.50 | -3.76% | 1,283 |
| Sep 4, 2026 | 288.99 | 288.99 | 276.45 | 279.74 | 277.96 | -1.40% | 439 |
| Sep 3, 2026 | 283.47 | 289.42 | 277.34 | 283.70 | 281.89 | 0.85% | 718 |
| Sep 2, 2026 | 279.00 | 286.00 | 277.42 | 281.31 | 279.52 | -0.93% | 1,670 |
| Sep 1, 2026 | 288.29 | 291.59 | 279.00 | 283.94 | 282.13 | -0.97% | 565 |
| Aug 31, 2026 | 287.45 | 293.00 | 279.01 | 286.73 | 284.90 | -0.14% | 1,702 |
| Aug 28, 2026 | 286.99 | 288.00 | 281.25 | 287.12 | 285.29 | 0.95% | 3,059 |
| Aug 27, 2026 | 277.00 | 286.25 | 275.28 | 284.43 | 282.62 | 0.67% | 564 |
| Aug 26, 2026 | 280.00 | 284.48 | 277.00 | 282.55 | 280.75 | 0.29% | 1,588 |
| Aug 25, 2026 | 285.99 | 286.99 | 277.00 | 281.73 | 279.93 | -0.36% | 1,596 |
| Aug 24, 2026 | 280.44 | 286.99 | 277.00 | 282.74 | 280.94 | 1.26% | 3,514 |
| Aug 21, 2026 | 276.77 | 282.99 | 276.77 | 279.23 | 277.45 | -0.08% | 1,387 |
| Aug 20, 2026 | 276.90 | 281.69 | 266.75 | 279.45 | 277.67 | 0.41% | 603 |
| Aug 19, 2026 | 271.96 | 278.99 | 262.10 | 278.32 | 276.55 | 2.23% | 288 |
| Aug 18, 2026 | 264.00 | 274.78 | 264.00 | 272.26 | 270.53 | 2.06% | 956 |
| Aug 17, 2026 | 272.96 | 277.41 | 262.28 | 266.76 | 265.06 | -2.19% | 992 |
| Aug 14, 2026 | 274.00 | 280.58 | 270.70 | 272.73 | 270.99 | 0.78% | 381 |
| Aug 13, 2026 | 269.00 | 276.87 | 266.00 | 270.62 | 268.90 | 0.98% | 369 |