Applied Industrial Technologies, Inc. (LON:0HGR)
London · Delayed Price · Currency is GBP · Price in USD 254.93
+1.95 (0.77%)
At close: Oct 31, 2025
LON:0HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 250.71 | 255.69 | 250.71 | 254.93 | 254.93 | 0.77% | 11 |
| Oct 30, 2025 | 254.15 | 254.15 | 252.98 | 252.98 | 252.98 | -0.34% | 4 |
| Oct 29, 2025 | 256.34 | 256.34 | 253.85 | 253.85 | 253.85 | -1.33% | 12 |
| Oct 28, 2025 | 254.38 | 257.34 | 250.13 | 257.28 | 257.28 | -1.02% | 37 |
| Oct 27, 2025 | 259.93 | 259.93 | 259.33 | 259.93 | 259.93 | -1.10% | 2 |
| Oct 24, 2025 | 262.82 | 262.82 | 262.82 | 262.82 | 262.82 | 1.14% | - |
| Oct 23, 2025 | 257.18 | 259.86 | 257.18 | 259.86 | 259.86 | 0.97% | 38 |
| Oct 22, 2025 | 260.49 | 260.49 | 257.37 | 257.37 | 257.37 | -0.67% | 106 |
| Oct 21, 2025 | 252.00 | 259.10 | 252.00 | 259.10 | 259.10 | 3.24% | 38 |
| Oct 20, 2025 | 250.85 | 250.97 | 248.04 | 250.97 | 250.97 | 2.02% | 6 |
| Oct 15, 2025 | 250.04 | 252.50 | 246.00 | 246.00 | 246.00 | -3.53% | 5 |
| Oct 14, 2025 | 245.67 | 255.00 | 240.99 | 255.00 | 255.00 | 2.00% | 59 |
| Oct 13, 2025 | 247.22 | 252.08 | 246.57 | 250.00 | 250.00 | 0.51% | 11 |
| Oct 10, 2025 | 244.87 | 251.06 | 244.87 | 248.73 | 248.73 | -0.51% | 33 |
| Oct 9, 2025 | 255.96 | 255.96 | 249.00 | 250.01 | 250.01 | 0.43% | 23 |
| Oct 8, 2025 | 248.95 | 248.95 | 248.95 | 248.95 | 248.95 | -1.75% | - |
| Oct 7, 2025 | 254.00 | 254.49 | 253.37 | 253.37 | 253.37 | -3.56% | 12 |
| Oct 6, 2025 | 260.81 | 263.00 | 260.81 | 262.73 | 262.73 | 0.99% | 26 |
| Oct 3, 2025 | 260.15 | 260.15 | 260.15 | 260.15 | 260.15 | 0.89% | 6 |
| Oct 2, 2025 | 258.37 | 258.37 | 257.84 | 257.84 | 257.84 | -0.51% | 3 |
| Oct 1, 2025 | 259.15 | 259.15 | 259.15 | 259.15 | 259.15 | -1.65% | - |
| Sep 29, 2025 | 262.47 | 263.50 | 262.47 | 263.50 | 263.50 | 2.72% | 1 |
| Sep 25, 2025 | 256.53 | 256.53 | 256.53 | 256.53 | 256.53 | -2.06% | 4 |
| Sep 24, 2025 | 264.55 | 264.55 | 261.92 | 261.92 | 261.92 | -1.91% | 29 |
| Sep 23, 2025 | 267.01 | 267.01 | 267.01 | 267.01 | 267.01 | 1.28% | 1 |
| Sep 22, 2025 | 261.78 | 263.63 | 261.57 | 263.63 | 263.63 | 1.76% | 2 |
| Sep 19, 2025 | 261.57 | 261.57 | 258.28 | 259.07 | 259.07 | -1.35% | 31 |
| Sep 18, 2025 | 258.99 | 263.09 | 258.99 | 262.62 | 262.62 | 0.89% | 127 |
| Sep 16, 2025 | 259.91 | 264.46 | 259.91 | 260.30 | 260.30 | -1.69% | 13 |
| Sep 15, 2025 | 263.72 | 265.18 | 260.76 | 264.77 | 264.77 | -0.43% | 5 |
| Sep 12, 2025 | 265.92 | 265.92 | 265.92 | 265.92 | 265.92 | -0.06% | 1 |
| Sep 11, 2025 | 266.08 | 266.08 | 266.08 | 266.08 | 266.08 | 0.84% | 3 |
| Sep 10, 2025 | 263.68 | 265.40 | 259.30 | 263.86 | 263.86 | 1.49% | 16 |
| Sep 9, 2025 | 262.53 | 262.53 | 259.97 | 259.97 | 259.97 | -0.97% | 7 |
| Sep 8, 2025 | 262.51 | 262.51 | 262.51 | 262.51 | 262.51 | -1.76% | 14 |
| Sep 5, 2025 | 267.23 | 267.23 | 267.23 | 267.23 | 267.23 | 2.13% | 21 |
| Sep 2, 2025 | 260.09 | 261.64 | 258.59 | 261.64 | 261.64 | -1.82% | 388 |
| Aug 28, 2025 | 267.43 | 267.43 | 266.50 | 266.50 | 266.50 | 0.20% | 53 |
| Aug 27, 2025 | 265.97 | 265.97 | 265.97 | 265.97 | 265.97 | -0.03% | 3 |
| Aug 26, 2025 | 263.87 | 266.04 | 263.87 | 266.04 | 266.04 | 0.36% | 6 |
| Aug 25, 2025 | 265.00 | 267.15 | 264.48 | 265.09 | 265.09 | -1.18% | 1 |
| Aug 22, 2025 | 268.26 | 268.26 | 268.26 | 268.26 | 268.26 | 3.56% | 1 |
| Aug 21, 2025 | 259.04 | 259.04 | 259.04 | 259.04 | 259.04 | -2.40% | 1 |
| Aug 20, 2025 | 265.42 | 265.42 | 265.42 | 265.42 | 265.42 | 0.47% | - |
| Aug 19, 2025 | 262.38 | 264.18 | 262.38 | 264.18 | 264.18 | 2.30% | 19 |
| Aug 18, 2025 | 258.55 | 258.55 | 257.84 | 258.25 | 258.25 | 0.07% | 3 |
| Aug 15, 2025 | 271.62 | 271.62 | 258.07 | 258.07 | 258.07 | -5.88% | 7 |
| Aug 14, 2025 | 272.00 | 280.69 | 265.00 | 274.18 | 273.72 | 1.22% | 632 |
| Aug 13, 2025 | 271.81 | 271.81 | 270.86 | 270.86 | 270.41 | 0.80% | 28 |
| Aug 12, 2025 | 268.72 | 268.72 | 268.72 | 268.72 | 268.26 | 2.96% | 10 |