Applied Industrial Technologies, Inc. (LON:0HGR)
London · Delayed Price · Currency is GBP · Price in USD 260.30
-4.47 (-1.69%)
At close: Sep 16, 2025
LON:0HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 268.27 | 2.96% | 10 |
| Aug 11, 2025 | 262.23 | 264.00 | 260.98 | 260.98 | 260.55 | -1.07% | 135 |
| Aug 7, 2025 | 263.22 | 263.80 | 262.81 | 263.80 | 263.36 | -1.56% | 3 |
| Aug 6, 2025 | 266.39 | 267.97 | 266.39 | 267.97 | 267.52 | 0.11% | 1 |
| Aug 5, 2025 | 269.22 | 269.22 | 266.02 | 267.68 | 267.24 | 0.61% | 28 |
| Aug 4, 2025 | 266.20 | 266.20 | 264.30 | 266.06 | 265.62 | -0.17% | 7 |
| Aug 1, 2025 | 263.00 | 266.53 | 261.33 | 266.53 | 266.09 | -2.57% | 19 |
| Jul 31, 2025 | 273.57 | 273.57 | 273.57 | 273.57 | 273.11 | 0.91% | - |
| Jul 30, 2025 | 271.11 | 271.11 | 271.11 | 271.11 | 270.66 | -1.03% | - |
| Jul 29, 2025 | 273.93 | 273.93 | 273.93 | 273.93 | 273.47 | -0.10% | - |
| Jul 28, 2025 | 271.39 | 274.53 | 271.39 | 274.20 | 273.74 | 1.56% | 11 |
| Jul 25, 2025 | 267.31 | 270.00 | 267.31 | 270.00 | 269.55 | 0.67% | 6 |
| Jul 24, 2025 | 266.91 | 268.67 | 266.91 | 268.19 | 267.74 | 0.10% | 23 |
| Jul 23, 2025 | 265.27 | 268.28 | 265.27 | 267.93 | 267.48 | 3.09% | 13 |
| Jul 22, 2025 | 259.05 | 259.91 | 259.05 | 259.91 | 259.47 | -1.06% | 59 |
| Jul 21, 2025 | 262.39 | 263.14 | 258.46 | 262.69 | 262.25 | 0.57% | 17 |
| Jul 18, 2025 | 266.22 | 266.22 | 261.21 | 261.21 | 260.78 | 0.50% | 23 |
| Jul 17, 2025 | 260.53 | 260.53 | 258.58 | 259.91 | 259.48 | 2.74% | - |
| Jul 16, 2025 | 254.41 | 254.41 | 252.97 | 252.97 | 252.55 | -0.61% | 1 |
| Jul 15, 2025 | 258.05 | 258.05 | 254.30 | 254.52 | 254.10 | 0.01% | 4 |
| Jul 14, 2025 | 253.22 | 254.49 | 253.22 | 254.49 | 254.07 | 0.20% | 4 |
| Jul 11, 2025 | 253.53 | 256.43 | 251.24 | 253.98 | 253.55 | -1.24% | 5 |
| Jul 10, 2025 | 250.82 | 257.60 | 250.82 | 257.17 | 256.74 | 4.41% | 17 |
| Jul 9, 2025 | 249.48 | 249.48 | 246.04 | 246.32 | 245.90 | -0.73% | 90 |
| Jul 8, 2025 | 246.78 | 248.13 | 245.59 | 248.13 | 247.71 | 2.09% | 8 |
| Jul 7, 2025 | 243.93 | 244.74 | 243.05 | 243.05 | 242.65 | -1.05% | 6 |
| Jul 3, 2025 | 247.31 | 247.31 | 245.23 | 245.64 | 245.23 | 1.16% | 2 |
| Jul 2, 2025 | 244.75 | 244.75 | 242.15 | 242.82 | 242.42 | 0.58% | 29 |
| Jul 1, 2025 | 232.18 | 241.98 | 232.18 | 241.42 | 241.02 | 3.76% | 16 |