Applied Industrial Technologies, Inc. (LON:0HGR)
London · Delayed Price · Currency is GBP · Price in USD 289.49
+4.71 (1.66%)
At close: Feb 11, 2026
LON:0HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 257.38 | 257.38 | 255.30 | 255.30 | 254.85 | -1.38% | 11 |
| Dec 31, 2025 | 258.66 | 258.88 | 258.66 | 258.88 | 258.43 | -1.31% | 20 |
| Dec 30, 2025 | 261.73 | 262.31 | 261.73 | 262.31 | 261.85 | -0.03% | 4 |
| Dec 29, 2025 | 265.38 | 265.38 | 262.40 | 262.40 | 261.94 | -0.68% | 31 |
| Dec 23, 2025 | 264.19 | 264.19 | 264.19 | 264.19 | 263.73 | - | - |
| Dec 22, 2025 | 263.92 | 264.18 | 263.92 | 264.18 | 263.72 | 1.13% | 4 |
| Dec 19, 2025 | 261.40 | 265.17 | 261.23 | 261.23 | 260.77 | 0.27% | 9 |
| Dec 18, 2025 | 260.66 | 260.66 | 260.53 | 260.53 | 260.07 | -0.02% | - |
| Dec 16, 2025 | 260.59 | 260.59 | 260.59 | 260.59 | 260.13 | -1.58% | 1 |
| Dec 15, 2025 | 260.37 | 264.78 | 260.37 | 264.78 | 264.32 | 1.22% | 2 |
| Dec 12, 2025 | 261.74 | 261.74 | 261.58 | 261.58 | 261.12 | -2.10% | 2 |
| Dec 11, 2025 | 266.03 | 267.18 | 266.03 | 267.18 | 266.71 | 2.28% | 5 |
| Dec 10, 2025 | 261.23 | 261.23 | 261.23 | 261.23 | 260.77 | 1.08% | - |
| Dec 9, 2025 | 255.13 | 259.06 | 255.13 | 258.45 | 258.00 | -0.60% | 15 |
| Dec 8, 2025 | 260.01 | 260.01 | 260.01 | 260.01 | 259.55 | 0.43% | - |
| Dec 5, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 258.45 | -0.68% | - |
| Dec 4, 2025 | 260.67 | 260.67 | 260.67 | 260.67 | 260.21 | 1.76% | 1 |
| Dec 2, 2025 | 257.61 | 257.61 | 256.17 | 256.17 | 255.72 | -0.66% | 4 |
| Dec 1, 2025 | 257.86 | 257.86 | 257.86 | 257.86 | 257.41 | -0.22% | - |
| Nov 28, 2025 | 258.44 | 258.44 | 258.44 | 258.44 | 257.99 | -0.16% | 4 |
| Nov 26, 2025 | 258.71 | 258.86 | 258.71 | 258.86 | 258.41 | 2.91% | 1 |
| Nov 25, 2025 | 251.55 | 251.55 | 251.55 | 251.55 | 251.11 | 0.77% | - |
| Nov 24, 2025 | 249.62 | 249.62 | 249.62 | 249.62 | 249.18 | 0.41% | - |