Automatic Data Processing, Inc. (LON:0HJI)
London · Delayed Price · Currency is GBP · Price in USD 281.42
+1.97 (0.70%)
Aug 21, 2026, 5:15 PM GMT
LON:0HJI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 276.77 | 282.99 | 276.77 | 281.50 | 281.50 | 0.73% | 1,273 |
| Aug 20, 2026 | 276.90 | 281.69 | 266.75 | 279.45 | 279.45 | 0.41% | 603 |
| Aug 19, 2026 | 271.96 | 278.99 | 262.10 | 278.32 | 278.32 | 2.23% | 288 |
| Aug 18, 2026 | 264.00 | 274.78 | 264.00 | 272.26 | 272.26 | 2.06% | 956 |
| Aug 17, 2026 | 272.96 | 277.41 | 262.28 | 266.76 | 266.76 | -2.19% | 992 |
| Aug 14, 2026 | 274.00 | 280.58 | 270.70 | 272.73 | 272.73 | 0.78% | 381 |
| Aug 13, 2026 | 269.00 | 276.87 | 266.00 | 270.62 | 270.62 | 0.98% | 369 |
| Aug 12, 2026 | 272.00 | 272.93 | 265.78 | 267.99 | 267.99 | -1.45% | 1,408 |
| Aug 11, 2026 | 276.00 | 281.00 | 267.00 | 271.93 | 271.93 | -0.12% | 416 |
| Aug 10, 2026 | 265.97 | 275.67 | 265.47 | 272.26 | 272.26 | 0.35% | 657 |
| Aug 7, 2026 | 268.74 | 282.99 | 265.00 | 271.30 | 271.30 | -0.81% | 564 |
| Aug 6, 2026 | 272.03 | 273.87 | 259.89 | 273.52 | 273.52 | 1.18% | 939 |
| Aug 5, 2026 | 273.06 | 280.00 | 265.46 | 270.32 | 270.32 | 0.83% | 503 |
| Aug 4, 2026 | 269.03 | 271.23 | 259.01 | 268.10 | 268.10 | -0.92% | 584 |
| Aug 3, 2026 | 270.00 | 275.58 | 264.26 | 270.60 | 270.60 | 1.87% | 3,762 |
| 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 |