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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	308.23	299.9	299.9	308.23	299.9	1,064
October 15, 2025	308.53	305.38	305.38	309.93	303.71	1,940
October 14, 2025	304.91	306.84	306.84	307.43	302.93	1,009
October 13, 2025	305.43	308.64	308.64	308.64	302.62	359
October 10, 2025	310.88	305.34	305.34	311.99	303.73	464
October 09, 2025	310.5	311.85	311.85	312.6	305.8	311
October 08, 2025	314.3	310.19	310.19	315.71	309.42	591
October 07, 2025	326.2	323.11	323.11	326.2	310.05	3,002
October 06, 2025	322	325.15	325.15	325.98	320.25	1,280
October 03, 2025	320	319.45	319.45	320.91	319.26	103
October 02, 2025	316.03	317.74	316.52	319.09	314.27	97
October 01, 2025	317.55	318.28	318.28	320.06	311.9	2,344
September 30, 2025	322.04	316.65	316.65	322.23	314.81	1,098
September 29, 2025	324.85	321.16	321.16	326.1	321.16	2,129
September 26, 2025	319.62	320.99	320.99	321.69	319	123
September 25, 2025	322.55	319.62	319.62	322.55	319.62	589
September 24, 2025	325.49	323.04	323.04	326.52	322.69	1,739
September 23, 2025	323.45	323.26	323.26	324.07	322.49	135
September 22, 2025	321.39	325.4	325.4	325.89	317.96	232
September 19, 2025	323.5	321.87	321.87	326.02	320.96	2,695
September 18, 2025	321.73	323.5	323.5	326.56	320.96	422
September 17, 2025	319.51	320.26	320.26	322.65	319.25	288
September 16, 2025	322	317.77	318.21	322	316.23	328
September 15, 2025	319.29	320.69	320.69	320.9	318.08	1,947
September 12, 2025	324.25	319.29	320.52	324.85	319.16	941
September 11, 2025	323.73	324.99	324.99	325.99	323.73	303
September 10, 2025	325.37	324.31	324.31	325.45	322.05	654
September 09, 2025	326.69	325.25	325.25	326.97	323.29	318
September 08, 2025	326.98	325.86	325.86	328.94	324.74	3,560
September 05, 2025	321.4	323.73	323.2	325.16	320.24	1,363
September 04, 2025	312.92	318.08	318.08	318.13	312.81	885
September 03, 2025	320.98	315.55	315.55	324.26	314.72	582
September 02, 2025	312	317.04	317.04	319.43	307.5	10,369
August 29, 2025	316.95	318.98	318.98	326.2	308.26	7,609
August 28, 2025	293.5	292.66	292.66	293.5	287.91	2,935
August 27, 2025	283.24	284.2	284.2	285.33	282.7	1,383
August 26, 2025	285.34	282.45	282.45	286.56	282.45	696
August 22, 2025	286.99	290.6	290.6	291.15	285.75	349
August 21, 2025	286.12	285.99	285.99	287.13	285.41	459
August 20, 2025	291	287.9	287.9	291	286.74	3,978
August 19, 2025	291.38	290.01	290.01	293.56	289.94	4,026
August 18, 2025	287.28	289.06	289.06	289.06	286.69	693
August 15, 2025	285.06	288.21	288.21	288.39	284	313
August 14, 2025	286.07	284.41	284.41	286.49	282.72	87

Autodesk, Inc. (0HJF.L) LSE