Skip to main content
logo
AMETEK, Inc. (LON:0HF7)
London flag London · Delayed Price · Currency is GBP · Price in USD
228.86
+1.62 (0.71%)
Jun 3, 2026, 11:40 AM GMT

LON:0HF7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026224.43228.79220.00226.53226.531.22%49
Jun 1, 2026221.00234.80220.00223.80223.80-1.11%8,153
May 29, 2026224.40232.75222.83226.31226.310.44%1,398
May 28, 2026220.00227.48220.00225.31225.31-1.15%859
May 27, 2026231.31236.98226.42227.93227.93-0.46%1,641
May 26, 2026226.97233.33221.00228.99228.992.04%1,001
May 22, 2026226.97226.97223.73224.41224.411.08%12
May 21, 2026218.05228.99218.05222.00222.00-1.00%82
May 20, 2026220.94224.93220.59224.24224.240.83%397
May 19, 2026226.54227.06220.00222.40222.40-2.04%8,445
May 18, 2026227.83230.02225.02227.04227.04-0.45%2,615
May 15, 2026227.63232.14227.31228.06228.06-1.42%2,415
May 14, 2026230.31235.00230.31231.34231.34-0.29%59
May 13, 2026231.20235.82230.32232.02232.020.18%5,122
May 12, 2026233.06233.77229.65231.61231.61-0.87%1,407
May 11, 2026226.15234.51226.15233.64233.640.10%825
May 8, 2026241.39241.39233.42233.42233.42-0.61%355
May 7, 2026239.77243.37234.09234.84234.84-3.26%5,897
May 6, 2026240.00242.86235.51242.76242.762.52%323
May 5, 2026232.41236.84231.51236.79236.792.87%427
May 4, 2026237.22237.22229.17230.18230.18-0.05%89
May 1, 2026228.22239.95228.22230.30230.30-1.99%19
Apr 30, 2026234.73242.55228.75234.97234.973.52%707
Apr 29, 2026231.35232.37226.33226.97226.97-0.90%2,687
Apr 28, 2026233.36236.33228.95229.03229.03-1.86%30
Apr 27, 2026239.40239.40230.50233.37233.37-0.21%15
Apr 24, 2026235.06241.00231.56233.87233.87-1.04%20
Apr 23, 2026234.67236.33228.00236.33236.332.36%58
Apr 22, 2026235.68237.01230.49230.87230.87-1.56%48
Apr 21, 2026244.17244.17234.41234.54234.54-0.87%224
Apr 20, 2026237.89241.91231.80236.61236.610.01%207
Apr 17, 2026230.25238.07230.25236.58236.582.75%237
Apr 16, 2026229.36232.23229.36230.24230.240.33%2,111
Apr 15, 2026236.96236.96228.19229.49229.49-2.58%620
Apr 14, 2026233.15235.80231.82235.57235.571.27%105
Apr 13, 2026223.13235.45223.13232.62232.62-1.01%492
Apr 10, 2026235.00235.12231.83234.98234.980.89%249
Apr 9, 2026226.89234.30225.17232.91232.910.83%42
Apr 8, 2026229.00231.00225.00231.00231.005.82%166
Apr 7, 2026219.94219.94215.36218.30218.300.53%933
Apr 2, 2026214.13218.41213.15217.15217.15-1.03%142
Apr 1, 2026214.36219.85214.36219.41219.412.85%106
Mar 31, 2026208.79213.48208.79213.34213.341.90%951
Mar 30, 2026203.02212.48203.02209.36209.36-0.24%991
Mar 27, 2026210.92212.80209.80209.87209.87-0.85%1,207
Mar 26, 2026207.17222.56207.17211.67211.67-2.39%473
Mar 25, 2026219.84220.03216.32216.86216.860.17%4,655
Mar 24, 2026218.30218.30211.44216.49216.490.92%3,101
Mar 23, 2026208.40217.80205.61214.52214.522.42%11,025
Mar 20, 2026214.89214.89209.06209.46209.46-1.02%754