Autodesk, Inc. - 0HJF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	301.39	263.77	263.77	301.39	263.46	39,670
January 13, 2026	276.16	268.63	268.63	279.33	267.16	631
January 12, 2026	273.26	277.53	277.53	278.82	273.26	1,721
January 09, 2026	280	276.76	276.76	280	274	688
January 08, 2026	293.74	275.76	275.76	293.74	274.51	5,754
January 07, 2026	293.94	294	294	295.92	293.94	612
January 06, 2026	288.23	291.13	291.13	291.23	288.23	210
January 05, 2026	287.02	290.36	290.36	292.19	282	992
January 02, 2026	297.49	291.95	291.95	303.78	282.57	1,765
December 31, 2025	297.76	297.59	297.59	298.62	296.87	214
December 30, 2025	301.53	300.61	300.61	301.53	299.1	202
December 29, 2025	299.08	300.77	300.77	302.72	299.08	315
December 24, 2025	297.35	296.79	296.79	297.35	296.79	429
December 23, 2025	298.86	295.91	295.91	299.88	295.91	449
December 22, 2025	300.01	299.92	299.92	303.66	299.92	381
December 19, 2025	299.49	300.51	300.51	300.72	293.71	812
December 18, 2025	294.4	299.07	299.07	299.5	294.4	880
December 17, 2025	295	294.26	294.26	297.68	294.13	96
December 16, 2025	293.59	294.91	294.91	296.29	292.4	786
December 15, 2025	302.5	295.01	295.01	302.5	294.76	1,611
December 12, 2025	299.74	296.99	296.99	302.48	296.75	1,262
December 11, 2025	297.26	301.25	301.25	304.18	295.16	2,160
December 10, 2025	301.49	299.39	299.39	301.49	297.66	197
December 09, 2025	300.87	301.74	301.93	303.8	299.86	30,296
December 08, 2025	310.57	299.64	299.64	310.57	298.82	789
December 05, 2025	305.92	305.88	305.88	310.57	304.57	1,224
December 04, 2025	306.78	304.4	304.4	309.39	304.4	743
December 03, 2025	310.75	306.54	306.54	312.73	305.22	2,193
December 02, 2025	304.58	309.34	309.34	311	303.86	1,045
December 01, 2025	300.56	306.52	306.52	307	297.68	463
November 28, 2025	301.61	303.46	303.46	305.99	298.99	2,222
November 26, 2025	313.99	304.19	304.19	320	300.05	8,931
November 25, 2025	289.96	296.7	296.7	297.57	287.83	3,246
November 24, 2025	291.86	291.21	290.73	294.11	289.64	977
November 21, 2025	288.29	284.94	284.94	291.81	284.3	297
November 20, 2025	294.23	287.1	287.1	296.26	287.1	307
November 19, 2025	293.14	291.28	291.28	293.54	290.28	5,377
November 18, 2025	291.23	293.31	293.31	293.79	288.55	348
November 17, 2025	300.36	292.54	292.54	300.38	292.47	2,297
November 14, 2025	296.01	299.49	299.49	300.08	292.6	1,566
November 13, 2025	302.31	299	299	302.31	298.46	144
November 12, 2025	302.2	302.79	302.79	303.14	300.8	475
November 11, 2025	299.17	301.5	301.5	302.01	298.68	1,516
November 10, 2025	297.4	296.22	296.22	298.04	293.24	494
November 07, 2025	294.6	295.45	295.45	296.68	294.21	245
November 06, 2025	299.46	296.3	296.3	299.81	294.36	452
November 05, 2025	301.49	301.23	301.23	302.02	300	634
November 04, 2025	301.65	300.89	300.89	303.7	299.76	447
November 03, 2025	304.6	300.19	300.19	304.6	299.65	9,513
October 31, 2025	300.42	300.45	300.45	302.81	300	2,130
October 30, 2025	297.19	300.69	300.69	302.98	295.25	3,780
October 29, 2025	310.16	297.6	297.6	310.16	297.24	741
October 28, 2025	312.87	313.3	313.3	314.9	312.53	479
October 27, 2025	313.25	312.61	312.61	314.39	311.26	271
October 24, 2025	310.8	314.03	314.03	314.03	310.8	2,314
October 23, 2025	304	309.66	309.66	309.66	304	318
October 22, 2025	309.82	307	307	310.93	305.68	897
October 21, 2025	307.74	310.21	310.21	311.51	306.8	959
October 20, 2025	302.84	306.36	306.36	306.36	302.84	161
October 17, 2025	298.98	303.86	303.75	303.86	298.08	270

Autodesk, Inc. (0HJF.L) LSE