UK markets close in 7 hours 15 minutes

Autodesk, Inc. (0HJF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
215.72-3.14 (-1.43%)
As of 07:12PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20240.000.000.00215.72215.72-
26 Apr 2024215.00219.26215.00218.29218.29898
25 Apr 2024213.12216.38213.12215.73215.731,502
24 Apr 2024216.69218.64214.27215.51215.51425
23 Apr 2024217.13219.38217.08218.26218.262,263
22 Apr 2024218.07219.33214.40217.52217.52879
19 Apr 2024206.90216.33206.90215.88215.881,023
18 Apr 2024211.73214.54206.52207.45207.452,372
17 Apr 2024221.16221.16207.60216.63216.633,671
16 Apr 2024230.00230.47227.57230.33230.331,286
15 Apr 2024239.95239.95230.20230.20230.203,541
12 Apr 2024237.04237.93234.23234.85234.852,175
11 Apr 2024239.05241.73237.82241.61241.61425
10 Apr 2024243.46243.92238.11239.40239.4016,125
09 Apr 2024246.69248.45244.95246.63246.6382,543
08 Apr 2024245.00246.77244.19246.48246.48934
05 Apr 2024246.50248.44244.09246.34246.34644
04 Apr 2024249.63252.53248.18251.94251.941,246
03 Apr 2024247.59250.61246.90248.47248.47763
02 Apr 2024250.52252.44247.76249.41249.414,109
28 Mar 2024261.51262.86260.04260.93260.93889
27 Mar 2024261.01262.30258.11260.88260.881,072
26 Mar 2024262.94264.53261.90263.06263.061,030
25 Mar 2024260.32262.72258.81261.95261.951,338
22 Mar 2024265.74266.78263.38263.38263.382,391
21 Mar 2024264.99268.92264.00266.56266.562,574
20 Mar 2024257.04262.71256.27262.36262.361,173
19 Mar 2024253.54256.97251.48256.63256.63611
18 Mar 2024256.18259.38256.03257.12257.121,317
15 Mar 2024256.00257.89253.39254.36254.361,604
14 Mar 2024258.11259.14254.50258.87258.871,642
13 Mar 2024262.25263.95261.50261.59261.59314
12 Mar 2024261.83264.04258.62260.82260.82361
11 Mar 2024252.78258.70251.32258.37258.37725
08 Mar 2024253.62256.09253.58254.24254.245,068
07 Mar 2024253.44256.05251.35254.43254.43606
06 Mar 2024250.43252.20248.15250.00250.00612
05 Mar 2024257.35257.77248.41248.41248.411,392
04 Mar 2024263.09263.52260.10260.73260.731,119
01 Mar 2024280.56280.56258.73264.69264.696,001
29 Feb 2024256.69258.50255.00258.50258.50657
28 Feb 2024254.80258.84254.76256.02256.02420
27 Feb 2024257.93258.77256.05256.59256.59798
26 Feb 2024257.84259.21256.81258.06258.06602
23 Feb 2024258.74259.71257.14258.91258.91370
22 Feb 2024252.52259.63252.52256.43256.435,815
21 Feb 2024250.79252.83249.13251.21251.21465
20 Feb 2024256.33256.70251.66254.11254.111,831
19 Feb 2024------
16 Feb 2024261.25261.93257.57260.19260.19526
15 Feb 2024264.74265.00259.87262.45262.45587
14 Feb 2024258.81263.04258.75260.36260.36671
13 Feb 2024253.59258.79252.81255.08255.08875
12 Feb 2024265.97267.28262.62263.71263.71539
09 Feb 2024262.85269.50262.20269.36269.362,061
08 Feb 2024259.00262.89258.04261.10261.101,420
07 Feb 2024256.81259.11255.44258.78258.78202
06 Feb 2024252.81254.91252.71253.31253.312,863
05 Feb 2024255.84256.45252.03252.96252.961,530
02 Feb 2024254.50259.00254.19257.95257.951,453
01 Feb 2024254.20255.25251.62253.86253.86522
31 Jan 2024252.54255.85252.07254.35254.35944
30 Jan 2024257.23257.56255.04256.39256.3964,512
29 Jan 2024253.05255.19252.25254.68254.68180
26 Jan 2024252.41254.29251.09252.99252.99283
25 Jan 2024255.00255.96250.74250.74250.741,755
24 Jan 2024255.00256.25253.01254.06254.062,160
23 Jan 2024250.79252.15249.32251.95251.9597,034
22 Jan 2024249.81252.92249.80251.06251.06921
19 Jan 2024241.76246.82241.75246.82246.821,123
18 Jan 2024241.00241.96239.09240.29240.29889
17 Jan 2024239.66240.36235.87236.87236.871,695
16 Jan 2024240.55242.66240.10241.19241.1930,796
15 Jan 2024------
12 Jan 2024241.97242.96239.90241.88241.88255
11 Jan 2024239.73240.78237.34240.23240.23486
10 Jan 2024235.96238.04234.13237.84237.843,527
09 Jan 2024235.45236.35232.92235.99235.992,356
08 Jan 2024230.93235.54230.93234.59234.59843
05 Jan 2024228.88231.79228.88229.79229.791,220
04 Jan 2024227.19229.06225.88228.26228.261,027
03 Jan 2024234.12234.12227.81228.38228.3820,139
02 Jan 2024240.28240.79232.79233.15233.151,401
29 Dec 2023244.59245.50243.16243.74243.7473
28 Dec 2023245.11245.77244.08245.55245.55430
27 Dec 2023245.50245.65244.44244.72244.72664
22 Dec 2023244.18244.18240.55241.40241.40239
21 Dec 2023240.65241.04239.01241.02241.02463
20 Dec 2023235.88241.50235.88240.73240.731,605
19 Dec 2023239.04240.66238.19238.87238.87572
18 Dec 2023243.00243.00236.52239.30239.3069,224
15 Dec 2023240.72243.08239.08239.37239.371,245
14 Dec 2023234.91240.98234.91240.68240.6814,472
13 Dec 2023229.30229.41227.92228.80228.80367
12 Dec 2023225.45228.07225.00227.98227.98596
11 Dec 2023225.00228.07224.51227.80227.80789
08 Dec 2023222.01225.20221.73223.97223.97745
07 Dec 2023220.33224.44218.72223.97223.971,180
06 Dec 2023220.66221.81218.84218.89218.89450
05 Dec 2023220.75221.31217.00219.40219.405,114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...