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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	220	214.32	214.32	220	212.75	1,432
February 19, 2026	217.1	214.89	214.89	218.88	213.91	933
February 18, 2026	212.75	217.19	217.19	217.79	211.97	1,114
February 17, 2026	213.42	212.26	212.26	214.7	210.43	2,195
February 13, 2026	210.05	212.49	212.49	213.48	208.01	4,938
February 12, 2026	217	211.12	211.12	220.43	208.84	3,443
February 11, 2026	227.99	219.44	219.44	227.99	219.05	2,318
February 10, 2026	226.56	224	224	229.05	223.66	1,654
February 09, 2026	230.01	227.19	227.19	233.26	224.98	2,649
February 06, 2026	235.62	231.44	231.44	237.99	230.9	1,054
February 05, 2026	237.49	233.28	233.28	238.43	232.81	1,426
February 04, 2026	237.99	236.02	236.48	241.06	230	2,319
February 03, 2026	246.54	237.42	237.42	246.81	235.97	1,247
February 02, 2026	245.02	246.84	246.84	249.38	244.85	859
January 30, 2026	245.28	245.92	245.92	246.99	243.86	916
January 29, 2026	252.36	246.97	246.97	252.36	244.63	1,478
January 28, 2026	259.01	249.74	249.74	259.01	245	2,001
January 27, 2026	261.09	253.91	253.91	261.09	253.51	1,195
January 26, 2026	257.01	257.38	257.38	259.86	256.52	8,218
January 23, 2026	259	257.22	257.22	260.15	257.22	280
January 22, 2026	257.2	259.15	259.15	259.15	256.99	2,382
January 21, 2026	254.99	255.44	255.44	258.64	254.99	1,227
January 20, 2026	258.58	255.37	255.37	259.26	255.37	6,092
January 16, 2026	264.34	259.34	259.34	264.34	258.57	354
January 15, 2026	258.81	260.98	260.98	263.32	258.81	233
January 14, 2026	257.59	258.12	258.12	260.59	255	1,232
January 13, 2026	262.99	258.04	258.04	262.99	257.57	1,307
January 12, 2026	264.99	262.58	262.58	265.9	262.22	628
January 09, 2026	265.15	267.22	267.22	268	264.31	1,126
January 08, 2026	260.02	266.71	266.71	266.71	259.98	8,389
January 07, 2026	260.68	261.42	261.42	263.45	259.59	929
January 06, 2026	259.88	260.5	260.5	260.5	255.77	703
January 05, 2026	252.02	258.38	258.38	258.74	250.94	2,065
January 02, 2026	259.11	253.11	253.11	259.11	251.7	1,144
December 31, 2025	259.5	258.83	258.83	259.5	258.49	1,020
December 30, 2025	259	259.86	259.86	260.62	258.76	1,023
December 29, 2025	259.32	259.08	259.08	262.7	258.07	328
December 24, 2025	256.85	258.14	258.14	258.81	256.11	362
December 23, 2025	258.43	257.4	257.4	260.49	256.9	895
December 22, 2025	257.61	259.92	259.92	261.43	256.01	5,472
December 19, 2025	261.87	259.35	259.35	265.24	257.52	635
December 18, 2025	265.8	262.34	262.34	265.8	261.51	6,632
December 17, 2025	261.53	264.49	264.49	265.92	261.51	433
December 16, 2025	261.37	260.47	260.47	262.69	259.67	1,831
December 15, 2025	267.29	265.48	265.48	267.7	264.1	3,439
December 12, 2025	262.01	266.09	266.09	266.37	262.01	511
December 11, 2025	259.59	264.03	264.03	264.39	259.59	1,213
December 10, 2025	257.02	257.65	255.95	259.12	257.02	721
December 09, 2025	259.03	258.5	256.79	260.48	257.4	2,023
December 08, 2025	264.23	258.72	257.01	264.23	258.22	58,366
December 05, 2025	259.9	261.29	261.29	262.29	257.59	839
December 04, 2025	260.95	262	260.03	262.16	258.32	540
December 03, 2025	255.73	259.11	259.11	260.19	255.73	1,499
December 02, 2025	255.67	256.82	256.82	258.12	254.62	1,724
December 01, 2025	255.99	256.63	256.63	257.73	253.94	732
November 28, 2025	260.85	255.29	255.29	260.85	253.71	3,195
November 26, 2025	256.93	254.96	255	258.5	254.39	1,322
November 25, 2025	249.71	255.82	255.82	256.65	249.71	1,710
November 24, 2025	253.5	250.96	250.96	253.5	250.01	1,726
November 21, 2025	249.23	254.23	254.23	254.23	249.23	1,159

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