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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	231.28	227.88	227.88	231.39	225.15	7,835
February 19, 2026	230.22	228	228	232.03	226.01	594
February 18, 2026	230.57	227.37	227.37	231.79	224.49	2,035
February 17, 2026	224.68	225.35	225.35	229.28	221.28	9,051
February 16, 2026	231.83	231.83	231.83	231.83	231.83	1,760
February 13, 2026	223.27	231.68	231.68	231.72	222.53	4,025
February 12, 2026	234.27	222.46	222.46	235.54	217.24	1,942
February 11, 2026	241.5	232.35	232.35	241.5	229.8	11,964
February 10, 2026	242.42	241.57	241.57	246.88	241.57	4,614
February 09, 2026	241	242.47	242.47	242.47	237.2	1,201
February 06, 2026	240.5	239.37	239.37	243.57	234.32	6,061
February 05, 2026	245.03	240.83	240.83	247.69	240	3,341
February 04, 2026	240	243.78	243.78	247.27	237	12,107
February 03, 2026	259.25	241.41	241.41	259.25	239.09	557
February 02, 2026	253.98	254.64	254.64	262.6	253.98	4,131
January 30, 2026	252.36	252.5	252.5	255.68	246.05	463
January 29, 2026	267.78	253.55	253.55	267.78	247.34	2,675
January 28, 2026	270	269.02	269.02	270.87	267.87	239
January 27, 2026	272.51	265.98	265.98	272.51	265.16	2,236
January 26, 2026	269.25	272.25	272.25	273.98	269.03	6,969
January 23, 2026	267.78	267.31	267.31	270.47	267.2	563
January 22, 2026	258.35	268.97	268.97	271.36	258.3	1,946
January 21, 2026	256.22	253.88	253.88	256.8	253.32	1,269
January 20, 2026	260.01	259.1	259.1	265.63	254.57	1,846
January 16, 2026	263.61	263.9	263.9	267.05	261	386
January 15, 2026	263.98	261.3	261.3	264.07	260.1	887
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

Autodesk, Inc. (0HJF.L) LSE