AMETEK, Inc. (LON:0HF7)
London · Delayed Price · Currency is GBP · Price in USD 250.59
+1.65 (0.66%)
Oct 2, 2026, 3:16 PM GMT
LON:0HF7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 249.25 | 256.50 | 249.25 | 254.59 | - | 2.27% | 19 |
| Oct 1, 2026 | 253.44 | 253.44 | 246.15 | 248.94 | 248.94 | -0.44% | 240 |
| Sep 30, 2026 | 252.00 | 253.61 | 250.05 | 250.05 | 250.05 | -0.21% | 226 |
| Sep 29, 2026 | 257.13 | 257.13 | 250.06 | 250.58 | 250.58 | -0.61% | 1,091 |
| Sep 28, 2026 | 243.53 | 252.14 | 243.53 | 252.11 | 252.11 | 0.31% | 156 |
| Sep 25, 2026 | 250.03 | 253.03 | 244.00 | 251.32 | 251.32 | 2.32% | 949 |
| Sep 24, 2026 | 250.03 | 250.03 | 239.00 | 245.62 | 245.62 | -1.04% | 1,067 |
| Sep 23, 2026 | 244.51 | 248.57 | 239.01 | 248.20 | 248.20 | 1.27% | 428 |
| Sep 22, 2026 | 241.51 | 246.10 | 234.36 | 245.08 | 245.08 | 1.47% | 125 |
| Sep 21, 2026 | 241.87 | 243.78 | 235.46 | 241.53 | 241.53 | 2.13% | 518 |
| Sep 18, 2026 | 232.94 | 236.76 | 232.94 | 236.49 | 236.49 | 1.31% | 68 |
| Sep 17, 2026 | 238.00 | 238.00 | 232.62 | 233.43 | 233.43 | -0.18% | 258 |
| Sep 16, 2026 | 234.59 | 236.00 | 233.04 | 233.86 | 233.86 | -0.20% | 135 |
| Sep 15, 2026 | 235.98 | 237.57 | 230.00 | 234.32 | 234.32 | -0.04% | 7,258 |
| Sep 14, 2026 | 237.84 | 239.42 | 230.91 | 234.76 | 234.42 | -3.17% | 103 |
| Sep 11, 2026 | 237.28 | 242.74 | 235.00 | 242.44 | 242.09 | 3.93% | 88 |
| Sep 10, 2026 | 243.72 | 243.72 | 232.19 | 233.28 | 232.94 | -1.47% | 654 |
| Sep 9, 2026 | 242.50 | 242.50 | 234.20 | 236.75 | 236.40 | -1.00% | 1,299 |
| Sep 8, 2026 | 242.27 | 244.78 | 237.32 | 239.15 | 238.80 | 0.78% | 602 |
| Sep 4, 2026 | 234.70 | 240.61 | 233.22 | 237.29 | 236.94 | 1.56% | 666 |
| Sep 3, 2026 | 240.14 | 240.14 | 230.78 | 233.64 | 233.30 | 0.21% | 148 |
| Sep 2, 2026 | 231.20 | 234.89 | 228.00 | 233.14 | 232.80 | 0.85% | 770 |
| Sep 1, 2026 | 235.17 | 238.56 | 229.74 | 231.18 | 230.84 | -1.95% | 190 |
| Aug 31, 2026 | 242.71 | 242.71 | 229.27 | 235.78 | 235.43 | -0.84% | 748 |
| Aug 28, 2026 | 240.24 | 246.84 | 237.73 | 237.78 | 237.43 | -2.25% | 289 |
| Aug 27, 2026 | 247.01 | 247.07 | 242.50 | 243.26 | 242.90 | -0.90% | 51 |
| Aug 26, 2026 | 243.84 | 246.28 | 241.38 | 245.46 | 245.10 | 1.56% | 325 |
| Aug 25, 2026 | 249.77 | 249.77 | 241.70 | 241.70 | 241.35 | 0.67% | 406 |
| Aug 24, 2026 | 239.55 | 241.45 | 232.43 | 240.10 | 239.75 | 0.53% | 773 |
| Aug 21, 2026 | 239.08 | 242.00 | 237.40 | 238.84 | 238.49 | -0.39% | 209 |
| Aug 20, 2026 | 237.12 | 242.53 | 235.89 | 239.78 | 239.43 | -1.70% | 1,701 |
| Aug 19, 2026 | 251.84 | 253.00 | 243.40 | 243.93 | 243.57 | -2.14% | 3,512 |
| Aug 18, 2026 | 248.75 | 256.99 | 248.75 | 249.27 | 248.91 | -2.74% | 1,169 |
| Aug 17, 2026 | 260.00 | 260.00 | 251.60 | 256.30 | 255.92 | 0.16% | 138 |
| Aug 14, 2026 | 256.22 | 264.18 | 255.79 | 255.88 | 255.51 | -0.41% | 130 |
| Aug 13, 2026 | 258.86 | 266.00 | 255.75 | 256.94 | 256.56 | -0.44% | 112 |
| Aug 12, 2026 | 259.00 | 260.34 | 255.85 | 258.08 | 257.70 | 1.17% | 2,326 |
| Aug 11, 2026 | 246.57 | 258.00 | 246.57 | 255.09 | 254.72 | 0.50% | 209 |
| Aug 10, 2026 | 253.66 | 256.19 | 249.09 | 253.82 | 253.45 | 0.28% | 621 |
| Aug 7, 2026 | 252.99 | 260.00 | 251.00 | 253.10 | 252.73 | 0.78% | 219 |
| Aug 6, 2026 | 252.62 | 256.99 | 250.07 | 251.14 | 250.77 | -1.75% | 1,960 |
| Aug 5, 2026 | 254.05 | 265.51 | 251.97 | 255.62 | 255.24 | 2.69% | 5,680 |
| Aug 4, 2026 | 236.61 | 259.98 | 236.61 | 248.92 | 248.56 | 2.90% | 1,267 |
| Aug 3, 2026 | 244.00 | 246.29 | 237.23 | 241.90 | 241.55 | -0.57% | 1,987 |
| Jul 31, 2026 | 244.00 | 245.00 | 241.55 | 243.29 | 242.93 | 1.85% | 608 |
| Jul 30, 2026 | 242.43 | 245.00 | 235.25 | 238.87 | 238.52 | 0.48% | 425 |
| Jul 29, 2026 | 243.36 | 243.36 | 234.00 | 237.73 | 237.38 | -1.84% | 102 |
| Jul 28, 2026 | 240.69 | 245.55 | 239.91 | 242.18 | 241.83 | 1.27% | 45 |
| Jul 27, 2026 | 242.69 | 246.20 | 238.79 | 239.15 | 238.80 | -1.10% | 749 |
| Jul 24, 2026 | 241.14 | 244.00 | 239.36 | 241.81 | 241.46 | 0.72% | 489 |