Applied Industrial Technologies, Inc. (LON:0HGR)
London · Delayed Price · Currency is GBP · Price in USD 258.39
+2.30 (0.90%)
At close: Mar 17, 2026
LON:0HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 259.89 | 259.89 | 259.89 | 259.89 | 259.89 | 0.58% | 1 |
| Mar 17, 2026 | 259.42 | 261.95 | 258.39 | 258.39 | 258.39 | 0.90% | 13 |
| Mar 16, 2026 | 259.41 | 259.41 | 256.10 | 256.10 | 256.10 | 1.22% | 2 |
| Mar 13, 2026 | 268.35 | 268.35 | 253.00 | 253.00 | 253.00 | -5.41% | 9 |
| Mar 12, 2026 | 266.01 | 275.46 | 266.01 | 267.47 | 267.47 | 1.00% | 1 |
| Mar 11, 2026 | 261.67 | 264.82 | 257.97 | 264.82 | 264.82 | -1.99% | 2 |
| Mar 10, 2026 | 265.50 | 270.21 | 265.50 | 270.21 | 270.21 | 3.12% | 9 |
| Mar 9, 2026 | 259.00 | 267.53 | 259.00 | 262.03 | 262.03 | -0.97% | 5,057 |
| Mar 6, 2026 | 270.65 | 273.12 | 264.60 | 264.60 | 264.60 | -4.54% | 69 |
| Mar 5, 2026 | 272.92 | 281.05 | 272.92 | 277.18 | 277.18 | -0.83% | 6 |
| Mar 4, 2026 | 281.07 | 281.07 | 278.34 | 279.51 | 279.51 | 1.48% | 347 |
| Mar 3, 2026 | 279.49 | 285.70 | 275.15 | 275.43 | 275.43 | -2.52% | 3 |
| Mar 2, 2026 | 284.82 | 284.82 | 279.59 | 282.55 | 282.55 | 1.88% | 2 |
| Feb 27, 2026 | 279.25 | 284.09 | 277.34 | 277.34 | 277.34 | -1.23% | 3 |
| Feb 26, 2026 | 287.58 | 287.58 | 276.10 | 280.78 | 280.78 | 0.50% | - |
| Feb 25, 2026 | 285.39 | 285.39 | 274.66 | 279.39 | 279.39 | -0.44% | 1 |
| Feb 24, 2026 | 281.69 | 281.77 | 280.62 | 280.62 | 280.62 | 1.27% | 1 |
| Feb 23, 2026 | 278.00 | 283.53 | 274.39 | 277.11 | 277.11 | -1.33% | 31 |
| Feb 20, 2026 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | 0.25% | 12 |
| Feb 19, 2026 | 281.37 | 281.37 | 280.16 | 280.16 | 280.16 | 0.16% | - |
| Feb 18, 2026 | 278.87 | 281.47 | 278.87 | 279.73 | 279.73 | -0.32% | 22 |
| Feb 17, 2026 | 283.00 | 283.00 | 278.27 | 280.62 | 280.62 | -0.55% | 2 |
| Feb 13, 2026 | 281.05 | 282.77 | 278.92 | 282.16 | 282.16 | -2.83% | 1 |
| Feb 12, 2026 | 295.65 | 296.32 | 287.95 | 290.37 | 289.86 | 0.30% | 36 |
| Feb 11, 2026 | 286.14 | 289.49 | 280.00 | 289.49 | 288.98 | 1.65% | 15 |
| Feb 10, 2026 | 289.98 | 289.98 | 281.58 | 284.78 | 284.28 | 0.36% | 3 |
| Feb 9, 2026 | 295.65 | 295.65 | 283.75 | 283.75 | 283.25 | -2.90% | 2 |
| Feb 6, 2026 | 287.53 | 292.95 | 287.53 | 292.23 | 291.72 | 1.22% | 864 |
| Feb 5, 2026 | 289.93 | 291.18 | 285.48 | 288.71 | 288.20 | 2.10% | 6 |
| Feb 4, 2026 | 272.49 | 284.38 | 272.49 | 282.78 | 282.28 | 6.71% | 65 |
| Feb 3, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 264.54 | -1.26% | - |
| Feb 2, 2026 | 264.11 | 268.37 | 262.00 | 268.37 | 267.90 | 4.42% | 922 |
| Jan 30, 2026 | 260.90 | 260.90 | 257.00 | 257.00 | 256.55 | -1.31% | 1 |
| Jan 29, 2026 | 260.27 | 262.17 | 260.27 | 260.42 | 259.96 | 0.78% | 9 |
| Jan 28, 2026 | 259.70 | 260.20 | 257.81 | 258.39 | 257.94 | -0.55% | 3 |
| Jan 27, 2026 | 271.17 | 272.43 | 258.63 | 259.82 | 259.37 | -7.75% | 1,215 |
| Jan 26, 2026 | 282.76 | 282.76 | 279.90 | 281.66 | 281.17 | -0.62% | - |
| Jan 22, 2026 | 285.90 | 286.66 | 283.41 | 283.41 | 282.91 | 0.39% | 262 |
| Jan 21, 2026 | 279.22 | 282.31 | 279.22 | 282.31 | 281.82 | 1.86% | 7 |
| Jan 20, 2026 | 278.68 | 278.68 | 276.14 | 277.16 | 276.67 | -2.09% | - |
| Jan 16, 2026 | 282.85 | 283.08 | 282.85 | 283.08 | 282.59 | 0.46% | 2 |
| Jan 15, 2026 | 281.78 | 281.78 | 281.78 | 281.78 | 281.29 | 0.81% | 3 |
| Jan 14, 2026 | 276.40 | 279.52 | 276.40 | 279.52 | 279.03 | 0.73% | 5 |
| Jan 13, 2026 | 276.59 | 277.50 | 275.70 | 277.50 | 277.01 | 2.10% | 6 |
| Jan 12, 2026 | 270.47 | 274.15 | 270.24 | 271.80 | 271.32 | - | 7 |
| Jan 9, 2026 | 266.60 | 271.80 | 266.11 | 271.80 | 271.32 | 3.18% | 59 |
| Jan 8, 2026 | 260.94 | 263.41 | 260.94 | 263.41 | 262.95 | 1.40% | 2 |
| Jan 7, 2026 | 265.69 | 265.69 | 258.74 | 259.77 | 259.32 | -2.36% | 35 |
| Jan 6, 2026 | 263.00 | 266.05 | 257.66 | 266.05 | 265.58 | -0.02% | 35 |
| Jan 5, 2026 | 258.82 | 266.66 | 258.00 | 266.10 | 265.63 | 4.23% | 650 |