Skip to main content
logo
AMETEK, Inc. (LON:0HF7)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
237.68
-13.75 (-5.47%)
Oct 22, 2026, 5:10 PM BST

LON:0HF7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026248.50249.78236.50237.68237.68-5.47%450
Oct 21, 2026250.05251.48247.36251.43251.432.09%171
Oct 20, 2026244.26249.62241.43246.29246.29-1.02%210
Oct 19, 2026247.20254.00246.47248.82248.820.55%84
Oct 16, 2026251.00253.82244.37247.45247.450.46%221
Oct 15, 2026244.45248.50242.61246.31246.310.44%108
Oct 14, 2026253.46253.46241.86245.22245.22-1.85%294
Oct 13, 2026247.65253.82246.94249.84249.84-0.44%304
Oct 12, 2026249.91252.84245.00250.95250.950.79%234
Oct 9, 2026248.98253.82245.93248.98248.980.58%165
Oct 8, 2026249.18252.59241.10247.55247.55-0.34%1,562
Oct 7, 2026256.88257.12246.78248.40248.40-2.30%340
Oct 6, 2026248.81257.13248.81254.25254.25-0.09%788
Oct 5, 2026257.13257.13249.10254.48254.480.51%198
Oct 2, 2026249.25256.50249.25253.19253.191.71%198
Oct 1, 2026253.44253.44246.15248.94248.94-0.44%240
Sep 30, 2026252.00253.61250.05250.05250.05-0.21%226
Sep 29, 2026257.13257.13250.06250.58250.58-0.61%1,091
Sep 28, 2026243.53252.14243.53252.11252.110.31%156
Sep 25, 2026250.03253.03244.00251.32251.322.32%949
Sep 24, 2026250.03250.03239.00245.62245.62-1.04%1,067
Sep 23, 2026244.51248.57239.01248.20248.201.27%428
Sep 22, 2026241.51246.10234.36245.08245.081.47%125
Sep 21, 2026241.87243.78235.46241.53241.532.13%518
Sep 18, 2026232.94236.76232.94236.49236.491.31%68
Sep 17, 2026238.00238.00232.62233.43233.43-0.18%258
Sep 16, 2026234.59236.00233.04233.86233.86-0.20%135
Sep 15, 2026235.98237.57230.00234.32234.32-0.04%7,258
Sep 14, 2026237.84239.42230.91234.76234.42-3.17%103
Sep 11, 2026237.28242.74235.00242.44242.093.93%88
Sep 10, 2026243.72243.72232.19233.28232.94-1.47%654
Sep 9, 2026242.50242.50234.20236.75236.40-1.00%1,299
Sep 8, 2026242.27244.78237.32239.15238.800.78%602
Sep 4, 2026234.70240.61233.22237.29236.941.56%666
Sep 3, 2026240.14240.14230.78233.64233.300.21%148
Sep 2, 2026231.20234.89228.00233.14232.800.85%770
Sep 1, 2026235.17238.56229.74231.18230.84-1.95%190
Aug 31, 2026242.71242.71229.27235.78235.43-0.84%748
Aug 28, 2026240.24246.84237.73237.78237.43-2.25%289
Aug 27, 2026247.01247.07242.50243.26242.90-0.90%51
Aug 26, 2026243.84246.28241.38245.46245.101.56%325
Aug 25, 2026249.77249.77241.70241.70241.350.67%406
Aug 24, 2026239.55241.45232.43240.10239.750.53%773
Aug 21, 2026239.08242.00237.40238.84238.49-0.39%209
Aug 20, 2026237.12242.53235.89239.78239.43-1.70%1,701
Aug 19, 2026251.84253.00243.40243.93243.57-2.14%3,512
Aug 18, 2026248.75256.99248.75249.27248.91-2.74%1,169
Aug 17, 2026260.00260.00251.60256.30255.920.16%138
Aug 14, 2026256.22264.18255.79255.88255.51-0.41%130
Aug 13, 2026258.86266.00255.75256.94256.56-0.44%112