AMETEK, Inc. (LON:0HF7)
London · Delayed Price · Currency is GBP · Price in USD 235.55
+4.68 (2.03%)
Apr 23, 2026, 4:33 PM GMT
LON:0HF7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 234.67 | 235.55 | 228.00 | 235.55 | 235.55 | 2.03% | 53 |
| Apr 22, 2026 | 235.68 | 237.01 | 230.49 | 230.87 | 230.87 | -1.56% | 48 |
| Apr 21, 2026 | 244.17 | 244.17 | 234.41 | 234.54 | 234.54 | -0.87% | 224 |
| Apr 20, 2026 | 237.89 | 241.91 | 231.80 | 236.61 | 236.61 | 0.01% | 207 |
| Apr 17, 2026 | 230.25 | 238.07 | 230.25 | 236.58 | 236.58 | 2.75% | 237 |
| Apr 16, 2026 | 229.36 | 232.23 | 229.36 | 230.24 | 230.24 | 0.33% | 2,111 |
| Apr 15, 2026 | 236.96 | 236.96 | 228.19 | 229.49 | 229.49 | -2.58% | 620 |
| Apr 14, 2026 | 233.15 | 235.80 | 231.82 | 235.57 | 235.57 | 1.27% | 105 |
| Apr 13, 2026 | 223.13 | 235.45 | 223.13 | 232.62 | 232.62 | -1.01% | 492 |
| Apr 10, 2026 | 235.00 | 235.12 | 231.83 | 234.98 | 234.98 | 0.89% | 249 |
| Apr 9, 2026 | 226.89 | 234.30 | 225.17 | 232.91 | 232.91 | 0.83% | 42 |
| Apr 8, 2026 | 229.00 | 231.00 | 225.00 | 231.00 | 231.00 | 5.82% | 166 |
| Apr 7, 2026 | 219.94 | 219.94 | 215.36 | 218.30 | 218.30 | 0.53% | 933 |
| Apr 2, 2026 | 214.13 | 218.41 | 213.15 | 217.15 | 217.15 | -1.03% | 142 |
| Apr 1, 2026 | 214.36 | 219.85 | 214.36 | 219.41 | 219.41 | 2.85% | 106 |
| Mar 31, 2026 | 208.79 | 213.48 | 208.79 | 213.34 | 213.34 | 1.90% | 951 |
| Mar 30, 2026 | 203.02 | 212.48 | 203.02 | 209.36 | 209.36 | -0.24% | 991 |
| Mar 27, 2026 | 210.92 | 212.80 | 209.80 | 209.87 | 209.87 | -0.85% | 1,207 |
| Mar 26, 2026 | 207.17 | 222.56 | 207.17 | 211.67 | 211.67 | -2.39% | 473 |
| Mar 25, 2026 | 219.84 | 220.03 | 216.32 | 216.86 | 216.86 | 0.17% | 4,655 |
| Mar 24, 2026 | 218.30 | 218.30 | 211.44 | 216.49 | 216.49 | 0.92% | 3,101 |
| Mar 23, 2026 | 208.40 | 217.80 | 205.61 | 214.52 | 214.52 | 2.42% | 11,025 |
| Mar 20, 2026 | 214.89 | 214.89 | 209.06 | 209.46 | 209.46 | -1.02% | 754 |
| Mar 19, 2026 | 208.00 | 213.01 | 205.00 | 211.62 | 211.62 | -0.50% | 1,412 |
| Mar 18, 2026 | 215.56 | 216.62 | 210.08 | 212.69 | 212.69 | -1.41% | 1,217 |
| Mar 17, 2026 | 215.21 | 217.40 | 211.67 | 215.74 | 215.74 | 0.49% | 756 |
| Mar 16, 2026 | 221.90 | 221.90 | 207.96 | 214.69 | 214.69 | -0.02% | 1,988 |
| Mar 13, 2026 | 213.85 | 221.49 | 213.85 | 214.73 | 214.39 | -0.82% | 80 |
| Mar 12, 2026 | 226.40 | 226.40 | 216.51 | 216.51 | 216.17 | -3.27% | 1,350 |
| Mar 11, 2026 | 222.23 | 227.04 | 222.23 | 223.83 | 223.48 | -1.57% | 518 |
| Mar 10, 2026 | 225.27 | 228.50 | 223.45 | 227.39 | 227.03 | 2.44% | 36 |
| Mar 9, 2026 | 215.00 | 222.98 | 215.00 | 221.98 | 221.63 | -0.91% | 6,275 |
| Mar 6, 2026 | 222.00 | 227.30 | 220.80 | 224.01 | 223.66 | -0.45% | 1,802 |
| Mar 5, 2026 | 233.00 | 234.70 | 225.02 | 225.02 | 224.66 | -4.02% | 816 |
| Mar 4, 2026 | 233.23 | 237.05 | 232.65 | 234.44 | 234.07 | -0.76% | 1,104 |
| Mar 3, 2026 | 235.73 | 240.73 | 231.84 | 236.23 | 235.86 | -1.82% | 1,794 |
| Mar 2, 2026 | 229.92 | 241.02 | 229.92 | 240.62 | 240.24 | 1.63% | 1,108 |
| Feb 27, 2026 | 234.60 | 238.12 | 234.44 | 236.77 | 236.40 | 0.77% | 667 |
| Feb 26, 2026 | 234.25 | 235.25 | 232.26 | 234.95 | 234.58 | -0.09% | 729 |
| Feb 25, 2026 | 235.19 | 239.20 | 232.96 | 235.16 | 234.79 | -0.31% | 830 |
| Feb 24, 2026 | 236.00 | 236.00 | 232.10 | 235.90 | 235.52 | 2.70% | 450 |
| Feb 23, 2026 | 235.31 | 235.31 | 229.44 | 229.69 | 229.33 | -1.03% | 1,279 |
| Feb 20, 2026 | 234.07 | 234.73 | 231.23 | 232.08 | 231.71 | -0.62% | 1,837 |
| Feb 19, 2026 | 233.23 | 235.02 | 232.29 | 233.52 | 233.15 | -0.14% | 425 |
| Feb 18, 2026 | 235.00 | 235.00 | 233.17 | 233.85 | 233.48 | 0.25% | 187 |
| Feb 17, 2026 | 227.24 | 233.60 | 225.00 | 233.26 | 232.89 | 1.00% | 1,752 |
| Feb 13, 2026 | 227.68 | 230.99 | 226.80 | 230.96 | 230.59 | -0.38% | 579 |
| Feb 12, 2026 | 237.97 | 240.00 | 230.20 | 231.84 | 231.47 | -1.70% | 947 |
| Feb 11, 2026 | 225.00 | 239.59 | 225.00 | 235.86 | 235.49 | 0.66% | 275 |
| Feb 10, 2026 | 237.14 | 237.14 | 232.05 | 234.31 | 233.94 | 0.21% | 539 |