Skip to main content
Automatic Data Processing, Inc. (LON:0HJI)
London flag London · Delayed Price · Currency is GBP · Price in USD
222.60
-1.99 (-0.89%)
Mar 9, 2026, 5:10 PM GMT

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026226.70226.82220.00223.05--0.69%9,399
Mar 6, 2026222.99225.53219.18224.59224.591.34%26,448
Mar 5, 2026217.12222.00215.28221.63221.631.76%1,560
Mar 4, 2026217.50218.40214.53217.80217.800.50%2,326
Mar 3, 2026215.50217.62211.00216.72216.720.98%1,300
Mar 2, 2026217.13220.00209.59214.62214.620.04%7,018
Feb 27, 2026214.90217.50208.93214.54214.54-2.20%2,059
Feb 26, 2026213.20221.73213.06219.37219.373.46%1,888
Feb 25, 2026206.99212.23203.20212.04212.043.63%2,404
Feb 24, 2026205.91210.26204.05204.61204.61-1.26%2,775
Feb 23, 2026215.00216.61205.84207.23207.23-3.31%2,713
Feb 20, 2026220.00220.00212.75214.32214.32-0.36%1,565
Feb 19, 2026217.31220.00213.86215.09215.09-0.80%933
Feb 18, 2026213.00217.83211.00216.82216.822.04%1,114
Feb 17, 2026213.00215.00210.25212.48212.48-2,195
Feb 13, 2026209.00213.48208.01212.49212.490.59%4,938
Feb 12, 2026214.75220.43208.81211.25211.25-3.73%3,443
Feb 11, 2026225.99230.26218.82219.44219.44-2.05%2,318
Feb 10, 2026228.00229.05223.52224.03224.03-1.34%1,369
Feb 9, 2026231.42235.00224.96227.08227.08-1.83%2,649
Feb 6, 2026235.06239.20230.80231.32231.32-0.93%939
Feb 5, 2026237.89240.14232.45233.48233.48-1.51%1,426
Feb 4, 2026237.99241.06230.00237.06237.06-0.30%2,350
Feb 3, 2026248.00248.00235.97237.77237.77-3.72%1,247
Feb 2, 2026248.40252.43243.76246.96246.960.39%859
Jan 30, 2026245.76247.68243.00246.00246.00-0.40%916
Jan 29, 2026252.10254.44244.51246.99246.99-1.11%1,478
Jan 28, 2026257.00259.01244.27249.75249.75-1.64%2,001
Jan 27, 2026258.17261.09253.51253.93253.93-1.21%211
Jan 26, 2026260.00260.24256.52257.03257.03-0.07%8,218
Jan 23, 2026261.67261.67254.84257.22257.22-0.74%285
Jan 22, 2026257.60259.53255.45259.15259.151.45%2,285
Jan 21, 2026255.00258.85252.19255.44255.440.03%1,197
Jan 20, 2026260.71260.71255.27255.37255.37-1.82%6,092
Jan 16, 2026262.80264.34258.48260.11260.11-0.33%463
Jan 15, 2026263.59263.59258.81260.98260.981.12%234
Jan 14, 2026257.58260.59255.00258.09258.090.02%1,331
Jan 13, 2026263.09264.41257.57258.04258.04-1.73%1,307
Jan 12, 2026265.51267.88262.22262.58262.58-1.68%703
Jan 9, 2026267.50268.00264.00267.08267.080.14%1,126
Jan 8, 2026261.00266.85259.60266.71266.712.02%583
Jan 7, 2026260.88263.45258.00261.42261.420.35%1,226
Jan 6, 2026257.29260.50255.27260.50260.500.82%703
Jan 5, 2026252.35258.74250.94258.39258.382.08%2,065
Jan 2, 2026258.31261.30251.70253.11253.11-2.21%1,116
Dec 31, 2025257.89261.34257.89258.83258.83-0.35%91
Dec 30, 2025258.98260.75258.51259.73259.730.25%1,023
Dec 29, 2025260.74262.70258.01259.08259.080.36%357
Dec 24, 2025258.07258.98255.01258.14258.140.29%363
Dec 23, 2025260.63261.55256.90257.40257.40-0.97%785
Dec 22, 2025257.55261.43256.01259.92259.920.22%5,472
Dec 19, 2025261.87265.24257.52259.35259.35-1.14%635
Dec 18, 2025265.65269.30261.51262.34262.34-1.00%6,632
Dec 17, 2025262.17265.92261.51264.99264.991.40%433
Dec 16, 2025262.40262.69259.67261.34261.34-1.46%1,831
Dec 15, 2025267.59269.30264.10265.21265.21-0.33%3,395
Dec 12, 2025263.61266.37262.01266.09266.090.82%511
Dec 11, 2025258.04264.49257.27263.91262.202.48%1,213
Dec 10, 2025258.00260.03257.02257.52255.85-0.41%721
Dec 9, 2025257.38260.48255.01258.59256.91-0.09%2,023
Dec 8, 2025265.00265.00258.01258.83257.15-0.94%58,243
Dec 5, 2025260.12262.29257.59261.29259.590.48%843
Dec 4, 2025260.95262.16258.32260.03258.350.36%602
Dec 3, 2025258.00260.37255.72259.11257.430.89%865
Dec 2, 2025255.82258.12254.62256.82255.150.07%1,228
Dec 1, 2025260.00265.20250.54256.63254.970.53%732
Nov 28, 2025255.34260.85253.00255.29253.630.13%2,701
Nov 26, 2025256.93258.50254.39254.96253.31-0.44%954
Nov 25, 2025249.95256.65248.01256.09254.432.04%1,308
Nov 24, 2025252.80255.34250.01250.96249.34-1.32%1,530
Nov 21, 2025249.20254.31244.28254.31252.662.28%1,185
Nov 20, 2025249.21252.91247.86248.64247.03-0.74%1,455
Nov 19, 2025248.85252.93247.60250.50248.870.57%2,202
Nov 18, 2025251.55253.15247.52249.08247.46-1.29%1,244
Nov 17, 2025267.42267.42251.26252.33250.69-0.42%951
Nov 14, 2025254.82258.35251.62253.38251.74-0.58%1,141
Nov 13, 2025255.34255.34251.00254.85253.200.11%906
Nov 12, 2025255.68256.04254.19254.58252.93-0.13%651
Nov 11, 2025254.81255.65253.53254.92253.270.32%1,513
Nov 10, 2025254.98256.48251.30254.10252.450.74%606
Nov 7, 2025254.67255.54251.84252.23250.600.66%1,227
Nov 6, 2025259.37260.96249.85250.58248.95-2.61%508
Nov 5, 2025264.00264.00256.14257.29255.62-0.49%333
Nov 4, 2025256.14261.18256.14258.55256.881.00%3,444
Nov 3, 2025262.50267.43255.34255.99254.33-2.09%812
Oct 31, 2025260.24261.96257.93261.47259.77-0.34%631
Oct 30, 2025262.22266.00260.73262.36260.660.33%762
Oct 29, 2025278.50281.00260.72261.51259.81-6.84%1,522
Oct 28, 2025285.00285.00279.35280.70278.880.08%6,926
Oct 27, 2025285.00285.00280.11280.47278.65-0.47%900
Oct 24, 2025284.00284.00281.07281.80279.97-0.20%311
Oct 23, 2025284.09284.09281.24282.36280.53-1.11%1,003
Oct 22, 2025283.61286.73283.00285.52283.660.42%257
Oct 21, 2025281.72285.15281.72284.33282.480.27%730
Oct 20, 2025279.96283.55279.96283.55281.710.69%1,025
Oct 17, 2025279.31282.74278.15281.61279.780.34%231
Oct 16, 2025286.71286.71279.98280.65278.83-1.27%479
Oct 15, 2025288.24288.24283.31284.26282.41-0.19%557
Oct 14, 2025288.50288.50283.00284.79282.940.07%210
Oct 13, 2025286.00286.65283.62284.58282.73-0.52%710