Skip to main content
Automatic Data Processing, Inc. (LON:0HJI)
London flag London · Delayed Price · Currency is GBP · Price in USD
261.29
+1.25 (0.48%)
At close: Dec 5, 2025

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025260.12262.29257.59261.29261.290.48%843
Dec 4, 2025260.95262.16258.32260.03260.030.36%602
Dec 3, 2025258.00260.37255.72259.11259.110.89%865
Dec 2, 2025255.82258.12254.62256.82256.820.07%1,228
Dec 1, 2025260.00265.20250.54256.63256.630.53%732
Nov 28, 2025255.34260.85253.00255.29255.290.13%2,701
Nov 26, 2025256.93258.50254.39254.96254.96-0.44%954
Nov 25, 2025249.95256.65248.01256.09256.092.04%1,308
Nov 24, 2025252.80255.34250.01250.96250.96-1.32%1,530
Nov 21, 2025249.20254.31244.28254.31254.312.28%1,185
Nov 20, 2025249.21252.91247.86248.64248.64-0.74%1,455
Nov 19, 2025248.85252.93247.60250.50250.500.57%2,202
Nov 18, 2025251.55253.15247.52249.08249.08-1.29%1,244
Nov 17, 2025267.42267.42251.26252.33252.33-0.42%951
Nov 14, 2025254.82258.35251.62253.38253.38-0.58%1,141
Nov 13, 2025255.34255.34251.00254.85254.850.11%906
Nov 12, 2025255.68256.04254.19254.58254.58-0.13%651
Nov 11, 2025254.81255.65253.53254.92254.920.32%1,513
Nov 10, 2025254.98256.48251.30254.10254.100.74%606
Nov 7, 2025254.67255.54251.84252.23252.230.66%1,227
Nov 6, 2025259.37260.96249.85250.58250.58-2.61%508
Nov 5, 2025264.00264.00256.14257.29257.29-0.49%333
Nov 4, 2025256.14261.18256.14258.55258.551.00%3,444
Nov 3, 2025262.50267.43255.34255.99255.99-2.09%812
Oct 31, 2025260.24261.96257.93261.47261.46-0.34%631
Oct 30, 2025262.22266.00260.73262.36262.360.33%762
Oct 29, 2025278.50281.00260.72261.51261.51-6.84%1,522
Oct 28, 2025285.00285.00279.35280.70280.700.08%6,926
Oct 27, 2025285.00285.00280.11280.47280.47-0.47%900
Oct 24, 2025284.00284.00281.07281.80281.80-0.20%311
Oct 23, 2025284.09284.09281.24282.36282.36-1.11%1,003
Oct 22, 2025283.61286.73283.00285.52285.520.42%257
Oct 21, 2025281.72285.15281.72284.33284.330.27%730
Oct 20, 2025279.96283.55279.96283.55283.550.69%1,025
Oct 17, 2025279.31282.74278.15281.61281.610.34%231
Oct 16, 2025286.71286.71279.98280.65280.65-1.27%479
Oct 15, 2025288.24288.24283.31284.26284.25-0.19%557
Oct 14, 2025288.50288.50283.00284.79284.790.07%210
Oct 13, 2025286.00286.65283.62284.58284.58-0.52%710
Oct 10, 2025288.18288.18284.91286.08286.08-0.28%632
Oct 9, 2025287.01292.29286.88286.88286.88-1.34%690
Oct 8, 2025293.60293.60290.41290.76290.76-0.51%107
Oct 7, 2025290.98293.11290.23292.25292.250.62%7,591
Oct 6, 2025291.50291.50289.00290.45290.44-0.24%2,149
Oct 3, 2025289.88291.26288.30291.13291.131.02%629
Oct 2, 2025293.87293.87286.48288.18288.18-0.76%1,443
Oct 1, 2025289.01293.28289.01290.38290.380.01%1,386
Sep 30, 2025291.00291.33285.58290.34290.34-0.66%459
Sep 29, 2025292.00293.49287.00292.27292.270.29%139
Sep 26, 2025289.03292.36289.00291.41291.411.23%271
Sep 25, 2025291.15292.82287.87287.87287.87-1.30%941
Sep 24, 2025286.57292.70286.57291.67291.671.23%646
Sep 23, 2025291.14293.30287.65288.14288.14-1.56%108
Sep 22, 2025281.44292.76281.44292.70292.700.42%1,120
Sep 19, 2025295.00295.00291.02291.48291.48-0.17%256
Sep 18, 2025290.34292.28287.63291.98291.980.76%961
Sep 17, 2025289.13290.85287.90289.79289.791.07%761
Sep 16, 2025289.00291.74282.87286.72286.72-1.60%1,209
Sep 15, 2025296.75296.75291.21291.38291.38-0.48%565
Sep 12, 2025302.00302.00292.22292.79292.79-1.09%641
Sep 11, 2025293.05296.21291.60296.01294.471.37%1,574
Sep 10, 2025302.00302.00292.00292.00290.48-1.74%710
Sep 9, 2025297.93298.51296.50297.18295.630.27%288
Sep 8, 2025297.47297.47293.55296.37294.830.79%1,063
Sep 5, 2025300.40302.40294.06294.06292.53-2.38%457
Sep 4, 2025296.05301.26296.05301.22299.651.07%456
Sep 3, 2025302.50302.50294.25298.04296.49-0.48%586
Sep 2, 2025305.00305.00298.59299.48297.92-1.58%8,666
Aug 29, 2025304.29305.53303.58304.29302.710.18%402
Aug 28, 2025309.19309.19301.79303.73302.150.10%8,079
Aug 27, 2025298.41304.08298.41303.44301.860.14%379
Aug 26, 2025309.08315.11302.02303.02301.44-0.54%382
Aug 25, 2025311.03311.03304.10304.66303.08-1.12%128
Aug 22, 2025306.15309.00305.00308.13306.531.21%1,767
Aug 21, 2025308.91308.91304.18304.46302.88-1.11%79
Aug 20, 2025308.60309.50305.72307.89306.291.01%483
Aug 19, 2025303.00306.36302.00304.81303.221.02%1,637
Aug 18, 2025302.60302.98301.11301.72300.15-0.23%481
Aug 15, 2025301.31303.99300.05302.41300.84-0.58%548
Aug 14, 2025304.22305.00303.04304.17302.590.60%15
Aug 13, 2025298.18302.85298.18302.37300.800.22%1,080
Aug 12, 2025302.71304.06301.67301.72300.15-0.56%272
Aug 11, 2025304.64308.38302.69303.41301.83-0.56%158
Aug 8, 2025301.13306.19301.13305.12303.530.79%337
Aug 7, 2025299.45305.25299.45302.72301.140.39%1,564
Aug 6, 2025301.03301.79298.88301.54299.970.13%423
Aug 5, 2025302.61302.95300.24301.15299.580.15%671
Aug 4, 2025302.18303.09300.44300.70299.13-0.34%329
Aug 1, 2025311.35311.35300.90301.72300.15-3.72%254
Jul 31, 2025309.00314.96308.05313.39311.76-0.42%400
Jul 30, 2025307.40315.20298.00314.72313.082.02%462
Jul 29, 2025305.75309.95305.56308.50306.900.53%64
Jul 28, 2025307.57309.67306.65306.88305.28-0.43%455
Jul 25, 2025304.00308.22304.00308.22306.620.74%765
Jul 24, 2025301.15306.29301.15305.97304.371.09%42
Jul 23, 2025303.13303.13301.60302.66301.08-0.20%61
Jul 22, 2025302.52305.57301.00303.26301.680.37%261
Jul 21, 2025304.00304.00300.60302.14300.570.47%325
Jul 18, 2025304.93304.93300.74300.74299.17-0.69%226
Jul 17, 2025302.78303.08299.88302.82301.251.30%663