Skip to main content
logo
AMETEK, Inc. (LON:0HF7)
London flag London · Delayed Price · Currency is GBP · Price in USD
235.31
-4.77 (-1.99%)
Jun 23, 2026, 4:48 PM GMT

LON:0HF7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026237.30243.65232.25239.55239.551.04%109
Jun 18, 2026238.57238.57232.31237.07237.071.14%1,356
Jun 17, 2026233.02235.54227.02234.39234.390.35%36
Jun 16, 2026227.52234.08227.52233.57233.571.31%1,283
Jun 15, 2026234.19234.19229.15230.56230.562.00%642
Jun 12, 2026230.06234.80225.80226.38226.040.06%168
Jun 11, 2026218.05226.25218.05226.25225.911.49%1,505
Jun 10, 2026224.82229.80222.66222.93222.60-2.45%5,134
Jun 9, 2026228.86232.00225.92228.52228.181.19%567
Jun 8, 2026216.68233.34216.68225.83225.49-0.52%861
Jun 5, 2026228.00229.92225.24227.00226.66-1.11%35
Jun 4, 2026224.00232.23224.00229.55229.210.34%498
Jun 3, 2026234.76234.76225.18228.78228.440.68%366
Jun 2, 2026224.43228.79220.00227.24226.901.54%58
Jun 1, 2026221.00234.80220.00223.80223.46-1.11%8,153
May 29, 2026224.40232.75222.83226.31225.970.44%1,398
May 28, 2026220.00227.48220.00225.31224.97-1.15%859
May 27, 2026231.31236.98226.42227.93227.59-0.46%1,641
May 26, 2026226.97233.33221.00228.99228.652.04%1,001
May 22, 2026226.97226.97223.73224.41224.071.08%12
May 21, 2026218.05228.99218.05222.00221.67-1.00%82
May 20, 2026220.94224.93220.59224.24223.900.83%397
May 19, 2026226.54227.06220.00222.40222.07-2.04%8,445
May 18, 2026227.83230.02225.02227.04226.70-0.45%2,615
May 15, 2026227.63232.14227.31228.06227.72-1.42%2,415
May 14, 2026230.31235.00230.31231.34230.99-0.29%59
May 13, 2026231.20235.82230.32232.02231.670.18%5,122
May 12, 2026233.06233.77229.65231.61231.26-0.87%1,407
May 11, 2026226.15234.51226.15233.64233.290.10%825
May 8, 2026241.39241.39233.42233.42233.07-0.61%355
May 7, 2026239.77243.37234.09234.84234.49-3.26%5,897
May 6, 2026240.00242.86235.51242.76242.392.52%323
May 5, 2026232.41236.84231.51236.79236.432.87%427
May 4, 2026237.22237.22229.17230.18229.83-0.05%89
May 1, 2026228.22239.95228.22230.30229.95-1.99%19
Apr 30, 2026234.73242.55228.75234.97234.623.52%707
Apr 29, 2026231.35232.37226.33226.97226.63-0.90%2,687
Apr 28, 2026233.36236.33228.95229.03228.69-1.86%30
Apr 27, 2026239.40239.40230.50233.37233.02-0.21%15
Apr 24, 2026235.06241.00231.56233.87233.52-1.04%20
Apr 23, 2026234.67236.33228.00236.33235.972.36%58
Apr 22, 2026235.68237.01230.49230.87230.52-1.56%48
Apr 21, 2026244.17244.17234.41234.54234.19-0.87%224
Apr 20, 2026237.89241.91231.80236.61236.250.01%207
Apr 17, 2026230.25238.07230.25236.58236.222.75%237
Apr 16, 2026229.36232.23229.36230.24229.890.33%2,111
Apr 15, 2026236.96236.96228.19229.49229.15-2.58%620
Apr 14, 2026233.15235.80231.82235.57235.221.27%105
Apr 13, 2026223.13235.45223.13232.62232.27-1.01%492
Apr 10, 2026235.00235.12231.83234.98234.630.89%249