Automatic Data Processing, Inc. - 0HJI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	300.4	294.06	294.06	302.27	294.06	383
September 04, 2025	296.05	301.22	301.13	301.26	296.05	413
September 03, 2025	302.5	298.04	298.04	302.5	294.59	586
September 02, 2025	302.29	299.47	299.47	302.97	298.59	8,666
August 29, 2025	304.29	303.9	303.9	305.53	303.58	7,920
August 28, 2025	309.19	304.14	304.14	309.19	301.79	15,854
August 27, 2025	298.41	303.44	303.44	304.08	298.41	379
August 26, 2025	309.08	302.93	302.93	315.11	302.02	382
August 22, 2025	306.15	308.12	308.12	309	305	1,767
August 21, 2025	308.91	304.18	304.18	308.91	304.18	126
August 20, 2025	308.6	307.44	307.44	309.5	305.72	483
August 19, 2025	303	305.76	305.76	306.36	302	1,637
August 18, 2025	302.6	302.08	302.08	302.98	301.11	530
August 15, 2025	301.31	301.83	301.83	303.99	300.05	548
August 14, 2025	304.22	303.22	303.22	305	303.04	15
August 13, 2025	298.18	302.01	302.01	302.85	298.18	1,080
August 12, 2025	302.71	303.51	303.51	303.82	301.67	272
August 11, 2025	304.64	306.18	306.18	308.38	302.69	217
August 08, 2025	301.13	305.12	305.12	306.19	301.13	335
August 07, 2025	299.45	303.02	303.02	305.25	299.45	1,586
August 06, 2025	301.03	301.64	301.64	301.79	298.88	423
August 05, 2025	302.61	301.36	301.36	302.95	300.24	671
August 04, 2025	302.18	301.72	301.72	303.09	300.44	329
August 01, 2025	311.35	304.81	304.81	311.35	300.9	254
July 31, 2025	309	313.74	313.74	314.96	308.05	400
July 30, 2025	307.4	313.91	313.91	315.2	298	462
July 29, 2025	305.75	308.63	308.63	309.95	305.56	64
July 28, 2025	307.57	307.01	307.01	309.67	306.65	465
July 25, 2025	304	307.51	307.51	308.06	304	765
July 24, 2025	301.15	306.05	306.05	306.29	301.15	42
July 23, 2025	303.13	302.09	302.09	303.13	301.6	61
July 22, 2025	302.52	304.51	304.51	305.57	301	261
July 21, 2025	304	301.69	301.69	304	300.6	325
July 18, 2025	304.93	301.74	301.74	304.93	300.74	226
July 17, 2025	302.78	301.78	301.78	303.08	299.88	663
July 16, 2025	299	298.41	298.41	299.36	296.7	435
July 15, 2025	303.23	301.66	301.66	304.75	299.75	80
July 14, 2025	300.82	303.28	303.28	312.22	300	379
July 11, 2025	307.2	303.39	303.39	307.45	303.21	1,131
July 10, 2025	306.95	306.38	306.38	307.81	306.24	183
July 09, 2025	308	307.8	307.8	309.29	305.68	981
July 08, 2025	307.7	305.93	305.93	308.95	305.82	1,720
July 07, 2025	311.3	309.14	309.14	311.41	307.72	1,171
July 03, 2025	305.51	307.62	307.62	309.25	305.51	207
July 02, 2025	307.32	304.13	304.13	309.6	300.64	897
July 01, 2025	308.61	310.93	310.93	311.83	307.65	2,487
June 30, 2025	303.44	305.28	305.28	305.79	302.66	509
June 27, 2025	303.65	304.25	304.25	306.12	301.25	511
June 26, 2025	299.24	301.66	301.66	301.66	296.85	292
June 25, 2025	308.76	298.55	298.55	308.88	297.98	1,548
June 24, 2025	309.34	309.25	309.25	311.8	308.42	1,352
June 23, 2025	304.56	307.88	307.88	308.25	301.25	936
June 20, 2025	304.2	305.17	305.17	308.51	304.01	864
June 18, 2025	308.05	307.38	307.38	308.34	306.4	596
June 17, 2025	309.49	308.13	308.13	309.64	306.89	116
June 16, 2025	312.02	307.46	307.46	312.02	306.85	137
June 13, 2025	309.02	308.09	308.09	310.59	306	926
June 12, 2025	316.49	307.03	305.49	316.49	305.98	716
June 11, 2025	315.11	313.18	311.61	315.11	311.66	538
June 10, 2025	318.94	315.86	314.28	319.72	312.93	392

Automatic Data Processing, Inc. (0HJI.L) LSE