Skip to main content
Automatic Data Processing, Inc. (LON:0HJI)
London flag London · Delayed Price · Currency is GBP · Price in USD
194.16
-5.16 (-2.59%)
Apr 29, 2026, 11:15 AM GMT

Automatic Data Processing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026196.66204.81191.92200.48200.481.40%1,388
Apr 27, 2026196.52199.99193.00197.71197.710.71%1,456
Apr 24, 2026197.00198.87194.88196.31196.31-0.62%1,146
Apr 23, 2026204.31204.31195.14197.53197.53-1.72%3,781
Apr 22, 2026204.31206.08200.64200.99200.99-0.87%1,368
Apr 21, 2026203.00205.97198.51202.76202.760.37%2,182
Apr 20, 2026199.47203.21198.33202.01202.011.78%1,423
Apr 17, 2026202.35203.22198.40198.48198.48-1.08%1,034
Apr 16, 2026197.00203.84196.30200.65200.651.34%1,702
Apr 15, 2026196.62198.99193.65197.99197.991.85%1,429
Apr 14, 2026195.40197.68189.19194.39194.39-0.23%19,982
Apr 13, 2026192.00197.56186.31194.83194.833.43%3,418
Apr 10, 2026201.00201.00188.27188.36188.36-3.99%4,402
Apr 9, 2026198.00209.34193.00196.18196.18-2.52%4,673
Apr 8, 2026210.00210.44200.83201.26201.26-1.59%4,348
Apr 7, 2026203.44206.93200.00204.52204.520.52%968
Apr 2, 2026197.02204.50197.02203.47203.470.90%1,536
Apr 1, 2026204.99207.82197.12201.66201.66-0.88%888
Mar 31, 2026208.00210.00202.47203.46203.46-0.91%893
Mar 30, 2026204.00206.68200.01205.33205.331.67%671
Mar 27, 2026209.49209.49199.29201.95201.95-1.14%3,276
Mar 26, 2026200.25207.98198.44204.28204.281.14%810
Mar 25, 2026205.16214.03198.62201.98201.98-1.56%1,641
Mar 24, 2026211.39214.34204.17205.19205.19-2.88%1,220
Mar 23, 2026214.23216.00204.00211.27211.27-0.30%22,200
Mar 20, 2026210.62214.00209.02211.91211.910.46%597
Mar 19, 2026207.36214.99204.28210.94210.941.18%5,661
Mar 18, 2026209.73214.50207.36208.47208.47-0.70%980
Mar 17, 2026209.11213.59205.02209.95209.950.33%835
Mar 16, 2026209.14210.96207.51209.25209.250.66%5,642
Mar 13, 2026206.00209.24203.26207.88207.88-0.50%1,079
Mar 12, 2026211.55215.99208.36208.92207.22-1.89%1,063
Mar 11, 2026220.92220.92211.39212.94211.21-1.91%794
Mar 10, 2026223.04227.03212.51217.08215.31-1.87%1,593
Mar 9, 2026226.70226.82220.00221.22219.42-1.50%9,680
Mar 6, 2026222.99225.53219.18224.59222.761.34%26,448
Mar 5, 2026217.12222.00215.28221.63219.831.76%1,560
Mar 4, 2026217.50218.40214.53217.80216.030.50%2,326
Mar 3, 2026215.50217.62211.00216.72214.960.98%1,300
Mar 2, 2026217.13220.00209.59214.62212.870.04%7,018
Feb 27, 2026214.90217.50208.93214.54212.79-2.20%2,059
Feb 26, 2026213.20221.73213.06219.37217.593.46%1,888
Feb 25, 2026206.99212.23203.20212.04210.313.63%2,404
Feb 24, 2026205.91210.26204.05204.61202.95-1.26%2,775
Feb 23, 2026215.00216.61205.84207.23205.54-3.31%2,713
Feb 20, 2026220.00220.00212.75214.32212.58-0.36%1,565
Feb 19, 2026217.31220.00213.86215.09213.34-0.80%933
Feb 18, 2026213.00217.83211.00216.82215.062.04%1,114
Feb 17, 2026213.00215.00210.25212.48210.75-2,195
Feb 13, 2026209.00213.48208.01212.49210.760.59%4,938
Feb 12, 2026214.75220.43208.81211.25209.53-3.73%3,443
Feb 11, 2026225.99230.26218.82219.44217.65-2.05%2,318
Feb 10, 2026228.00229.05223.52224.03222.21-1.34%1,369
Feb 9, 2026231.42235.00224.96227.08225.23-1.83%2,649
Feb 6, 2026235.06239.20230.80231.32229.44-0.93%939
Feb 5, 2026237.89240.14232.45233.48231.58-1.51%1,426
Feb 4, 2026237.99241.06230.00237.06235.13-0.30%2,350
Feb 3, 2026248.00248.00235.97237.77235.84-3.72%1,247
Feb 2, 2026248.40252.43243.76246.96244.950.39%859
Jan 30, 2026245.76247.68243.00246.00244.00-0.40%916
Jan 29, 2026252.10254.44244.51246.99244.98-1.11%1,478
Jan 28, 2026257.00259.01244.27249.75247.72-1.64%2,001
Jan 27, 2026258.17261.09253.51253.93251.86-1.21%211
Jan 26, 2026260.00260.24256.52257.03254.94-0.07%8,218
Jan 23, 2026261.67261.67254.84257.22255.13-0.74%285
Jan 22, 2026257.60259.53255.45259.15257.041.45%2,285
Jan 21, 2026255.00258.85252.19255.44253.360.03%1,197
Jan 20, 2026260.71260.71255.27255.37253.29-1.82%6,092
Jan 16, 2026262.80264.34258.48260.11257.99-0.33%463
Jan 15, 2026263.59263.59258.81260.98258.851.12%234
Jan 14, 2026257.58260.59255.00258.09255.990.02%1,331
Jan 13, 2026263.09264.41257.57258.04255.94-1.73%1,307
Jan 12, 2026265.51267.88262.22262.58260.44-1.68%703
Jan 9, 2026267.50268.00264.00267.08264.910.14%1,126
Jan 8, 2026261.00266.85259.60266.71264.542.02%583
Jan 7, 2026260.88263.45258.00261.42259.290.35%1,226
Jan 6, 2026257.29260.50255.27260.50258.380.82%703
Jan 5, 2026252.35258.74250.94258.39256.282.08%2,065
Jan 2, 2026258.31261.30251.70253.11251.05-2.21%1,116
Dec 31, 2025257.89261.34257.89258.83256.72-0.35%91
Dec 30, 2025258.98260.75258.51259.73257.620.25%1,023
Dec 29, 2025260.74262.70258.01259.08256.970.36%357
Dec 24, 2025258.07258.98255.01258.14256.040.29%363
Dec 23, 2025260.63261.55256.90257.40255.30-0.97%785
Dec 22, 2025257.55261.43256.01259.92257.800.22%5,472
Dec 19, 2025261.87265.24257.52259.35257.24-1.14%635
Dec 18, 2025265.65269.30261.51262.34260.21-1.00%6,632
Dec 17, 2025262.17265.92261.51264.99262.831.40%433
Dec 16, 2025262.40262.69259.67261.34259.21-1.46%1,831
Dec 15, 2025267.59269.30264.10265.21263.05-0.33%3,395
Dec 12, 2025263.61266.37262.01266.09263.920.82%511
Dec 11, 2025258.04264.49257.27263.91260.082.48%1,213
Dec 10, 2025258.00260.03257.02257.52253.78-0.41%721
Dec 9, 2025257.38260.48255.01258.59254.83-0.09%2,023
Dec 8, 2025265.00265.00258.01258.83255.07-0.94%58,243
Dec 5, 2025260.12262.29257.59261.29257.490.48%843
Dec 4, 2025260.95262.16258.32260.03256.260.36%602
Dec 3, 2025258.00260.37255.72259.11255.340.89%865
Dec 2, 2025255.82258.12254.62256.82253.090.07%1,228
Dec 1, 2025260.00265.20250.54256.63252.900.53%732