AMETEK, Inc. (LON:0HF7)
London · Delayed Price · Currency is GBP · Price in USD 238.41
-1.37 (-0.57%)
Aug 21, 2026, 5:03 PM GMT
LON:0HF7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 239.08 | 242.00 | 237.40 | 238.63 | 238.63 | -0.48% | 173 |
| Aug 20, 2026 | 237.12 | 242.53 | 235.89 | 239.78 | 239.78 | -1.70% | 1,701 |
| Aug 19, 2026 | 251.84 | 253.00 | 243.40 | 243.93 | 243.93 | -2.14% | 3,512 |
| Aug 18, 2026 | 248.75 | 256.99 | 248.75 | 249.27 | 249.27 | -2.74% | 1,169 |
| Aug 17, 2026 | 260.00 | 260.00 | 251.60 | 256.30 | 256.30 | 0.16% | 138 |
| Aug 14, 2026 | 256.22 | 264.18 | 255.79 | 255.88 | 255.88 | -0.41% | 130 |
| Aug 13, 2026 | 258.86 | 266.00 | 255.75 | 256.94 | 256.94 | -0.44% | 112 |
| Aug 12, 2026 | 259.00 | 260.34 | 255.85 | 258.08 | 258.08 | 1.17% | 2,326 |
| Aug 11, 2026 | 246.57 | 258.00 | 246.57 | 255.09 | 255.09 | 0.50% | 209 |
| Aug 10, 2026 | 253.66 | 256.19 | 249.09 | 253.82 | 253.82 | 0.28% | 621 |
| Aug 7, 2026 | 252.99 | 260.00 | 251.00 | 253.10 | 253.10 | 0.78% | 219 |
| Aug 6, 2026 | 252.62 | 256.99 | 250.07 | 251.14 | 251.14 | -1.75% | 1,960 |
| Aug 5, 2026 | 254.05 | 265.51 | 251.97 | 255.62 | 255.62 | 2.69% | 5,680 |
| Aug 4, 2026 | 236.61 | 259.98 | 236.61 | 248.92 | 248.92 | 2.90% | 1,267 |
| Aug 3, 2026 | 244.00 | 246.29 | 237.23 | 241.90 | 241.90 | -0.57% | 1,987 |
| Jul 31, 2026 | 244.00 | 245.00 | 241.55 | 243.29 | 243.29 | 1.85% | 608 |
| Jul 30, 2026 | 242.43 | 245.00 | 235.25 | 238.87 | 238.87 | 0.48% | 425 |
| Jul 29, 2026 | 243.36 | 243.36 | 234.00 | 237.73 | 237.73 | -1.84% | 102 |
| Jul 28, 2026 | 240.69 | 245.55 | 239.91 | 242.18 | 242.18 | 1.27% | 45 |
| Jul 27, 2026 | 242.69 | 246.20 | 238.79 | 239.15 | 239.15 | -1.10% | 749 |
| Jul 24, 2026 | 241.14 | 244.00 | 239.36 | 241.81 | 241.81 | 0.72% | 489 |
| Jul 23, 2026 | 236.09 | 242.05 | 234.83 | 240.07 | 240.07 | 1.24% | 488 |
| Jul 22, 2026 | 245.18 | 245.18 | 236.42 | 237.12 | 237.12 | -0.80% | 667 |
| Jul 21, 2026 | 232.94 | 239.68 | 232.94 | 239.03 | 239.03 | 1.62% | 143 |
| Jul 20, 2026 | 241.14 | 245.02 | 234.91 | 235.21 | 235.21 | -0.78% | 306 |
| Jul 17, 2026 | 239.00 | 239.00 | 230.00 | 237.07 | 237.07 | 0.83% | 126 |
| Jul 16, 2026 | 230.03 | 236.50 | 226.33 | 235.12 | 235.12 | 0.46% | 6 |
| Jul 15, 2026 | 236.96 | 236.96 | 231.62 | 234.05 | 234.05 | 0.30% | 50 |
| Jul 14, 2026 | 235.73 | 238.64 | 232.46 | 233.35 | 233.35 | 0.80% | 305 |
| Jul 13, 2026 | 240.00 | 240.00 | 229.09 | 231.50 | 231.50 | -1.42% | 278 |
| Jul 10, 2026 | 237.44 | 237.44 | 231.69 | 234.84 | 234.84 | 0.30% | 19 |
| Jul 9, 2026 | 227.78 | 237.51 | 227.78 | 234.15 | 234.15 | 1.65% | 854 |
| Jul 8, 2026 | 222.70 | 232.40 | 222.70 | 230.35 | 230.35 | -0.40% | 1,226 |
| Jul 7, 2026 | 232.47 | 239.01 | 230.02 | 231.27 | 231.27 | -2.14% | 9 |
| Jul 6, 2026 | 239.98 | 239.98 | 232.52 | 236.33 | 236.33 | 2.10% | 459 |
| Jul 2, 2026 | 243.00 | 243.00 | 231.40 | 231.46 | 231.46 | -2.76% | 2,525 |
| Jul 1, 2026 | 243.39 | 250.00 | 236.81 | 238.04 | 238.04 | -1.56% | 198 |
| Jun 30, 2026 | 240.09 | 245.54 | 239.50 | 241.80 | 241.80 | 1.86% | 381 |
| Jun 29, 2026 | 236.29 | 239.10 | 234.16 | 237.38 | 237.38 | 0.24% | 66 |
| Jun 26, 2026 | 244.00 | 245.00 | 236.13 | 236.82 | 236.82 | -1.54% | 461 |
| Jun 25, 2026 | 242.27 | 244.40 | 234.73 | 240.53 | 240.53 | 1.49% | 1,100 |
| Jun 24, 2026 | 240.85 | 240.85 | 233.52 | 237.01 | 237.01 | 0.46% | 4,448 |
| Jun 23, 2026 | 231.28 | 238.08 | 231.28 | 235.92 | 235.92 | -1.73% | 133 |
| Jun 22, 2026 | 237.30 | 243.65 | 232.25 | 240.08 | 240.08 | 1.27% | 130 |
| Jun 18, 2026 | 238.57 | 238.57 | 232.31 | 237.07 | 237.07 | 1.14% | 1,356 |
| Jun 17, 2026 | 233.02 | 235.54 | 227.02 | 234.39 | 234.39 | 0.35% | 36 |
| Jun 16, 2026 | 227.52 | 234.08 | 227.52 | 233.57 | 233.57 | 1.31% | 1,283 |
| Jun 15, 2026 | 234.19 | 234.19 | 229.15 | 230.56 | 230.56 | 2.00% | 642 |
| Jun 12, 2026 | 230.06 | 234.80 | 225.80 | 226.38 | 226.04 | 0.06% | 168 |
| Jun 11, 2026 | 218.05 | 226.25 | 218.05 | 226.25 | 225.91 | 1.49% | 1,505 |