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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	249.67	248.64	248.64	251.62	248.22	1,455
November 19, 2025	249.61	250.53	250.53	250.53	247.6	2,307
November 18, 2025	253	249.05	249.05	253	247.52	1,244
November 17, 2025	253.44	252.04	252.04	253.5	251.98	982
November 14, 2025	254.18	253.38	253.38	258.35	251.93	1,533
November 13, 2025	255.34	254.69	254.69	255.34	252.05	913
November 12, 2025	255.68	254.58	254.58	256.04	254.19	651
November 11, 2025	254.1	254.92	254.92	255.65	253.76	1,513
November 10, 2025	253.96	252.96	252.96	256.48	251.3	760
November 07, 2025	254.24	254.22	254.22	255.54	251.84	1,227
November 06, 2025	260.96	250.58	250.58	260.96	249.85	499
November 05, 2025	264	257.29	257.29	264	256.58	436
November 04, 2025	256.14	258.55	258.55	261.18	256.14	3,574
November 03, 2025	267.43	255.99	255.99	267.43	255.34	812
October 31, 2025	260.18	261.46	261.46	261.63	258.48	631
October 30, 2025	263.2	262.36	262.36	266	260.73	762
October 29, 2025	281	261.51	261.51	281	260.72	1,547
October 28, 2025	280.6	280.7	280.7	285	279.4	7,207
October 27, 2025	285	280.58	280.58	285	280.11	900
October 24, 2025	284	281.8	281.8	284	281.07	284
October 23, 2025	285.52	281.65	281.65	285.52	281.24	1,003
October 22, 2025	283.61	285.52	285.52	286.73	283.38	257
October 21, 2025	281.72	283.93	283.93	284.91	281.72	375
October 20, 2025	281.61	283.55	283.55	283.55	281.46	896
October 17, 2025	279.41	281.61	281.61	282.74	279.41	505
October 16, 2025	284.25	280.65	280.65	284.93	280.07	479
October 15, 2025	288.24	284.25	284.25	288.24	283.31	557
October 14, 2025	288.5	284.79	284.79	288.5	283.45	435
October 13, 2025	286	285.76	285.76	286.13	283.62	710
October 10, 2025	287.53	286.69	286.69	287.62	284.9	632
October 09, 2025	291.16	288	288	292.29	286.88	690
October 08, 2025	292.8	290.8	290.8	292.8	290.8	134
October 07, 2025	290.86	292.25	292.25	293.11	290.23	14,144
October 06, 2025	291.12	290.44	290.44	291.5	289	2,149
October 03, 2025	289.88	291.02	291.02	291.02	288.35	629
October 02, 2025	291.13	288.18	288.18	293.87	286.48	1,443
October 01, 2025	289.01	290.38	290.38	292.48	289.01	1,386
September 30, 2025	291	290.34	290.34	291.33	285.58	525
September 29, 2025	292	293.05	293.05	293.3	287	231
September 26, 2025	289.03	291.41	291.41	292.36	289	271
September 25, 2025	291.15	287.87	287.87	292.82	287.87	1,580
September 24, 2025	286.57	291.67	291.67	292.7	286.57	678
September 23, 2025	291.14	288.14	288.14	293.3	287.65	108
September 22, 2025	281.44	292.7	292.7	292.76	281.44	1,120
September 19, 2025	295	291.48	291.48	295	291.02	3,528
September 18, 2025	290.34	291.98	291.98	292.28	287.63	961
September 17, 2025	289.13	289.79	289.79	290.85	287.9	761
September 16, 2025	289	286.72	286.72	291.74	282.87	1,237
September 15, 2025	296.75	291.38	291.38	296.75	291.21	565
September 12, 2025	302	292.79	292.79	302	292.22	641

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