Applied Industrial Technologies, Inc. (LON:0HGR)
London · Delayed Price · Currency is GBP · Price in USD 264.19
+0.01 (0.00%)
At close: Dec 23, 2025
LON:0HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 261.73 | 262.31 | 261.73 | 262.31 | 262.31 | -0.03% | 4 |
| Dec 29, 2025 | 265.38 | 265.38 | 262.40 | 262.40 | 262.40 | -0.68% | 31 |
| Dec 23, 2025 | 264.19 | 264.19 | 264.19 | 264.19 | 264.19 | - | - |
| Dec 22, 2025 | 263.92 | 264.18 | 263.92 | 264.18 | 264.18 | 1.13% | 4 |
| Dec 19, 2025 | 261.40 | 265.17 | 261.23 | 261.23 | 261.23 | 0.27% | 9 |
| Dec 18, 2025 | 260.66 | 260.66 | 260.53 | 260.53 | 260.53 | -0.02% | - |
| Dec 16, 2025 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | -1.58% | 1 |
| Dec 15, 2025 | 260.37 | 264.78 | 260.37 | 264.78 | 264.78 | 1.22% | 2 |
| Dec 12, 2025 | 261.74 | 261.74 | 261.58 | 261.58 | 261.58 | -2.10% | 2 |
| Dec 11, 2025 | 266.03 | 267.18 | 266.03 | 267.18 | 267.18 | 2.28% | 5 |
| Dec 10, 2025 | 261.23 | 261.23 | 261.23 | 261.23 | 261.23 | 1.08% | - |
| Dec 9, 2025 | 255.13 | 259.06 | 255.13 | 258.45 | 258.45 | -0.60% | 15 |
| Dec 8, 2025 | 260.01 | 260.01 | 260.01 | 260.01 | 260.01 | 0.43% | - |
| Dec 5, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | -0.68% | - |
| Dec 4, 2025 | 260.67 | 260.67 | 260.67 | 260.67 | 260.67 | 1.76% | 1 |
| Dec 2, 2025 | 257.61 | 257.61 | 256.17 | 256.17 | 256.17 | -0.66% | 4 |
| Dec 1, 2025 | 257.86 | 257.86 | 257.86 | 257.86 | 257.86 | -0.22% | - |
| Nov 28, 2025 | 258.44 | 258.44 | 258.44 | 258.44 | 258.44 | -0.16% | 4 |
| Nov 26, 2025 | 258.71 | 258.86 | 258.71 | 258.86 | 258.86 | 2.91% | 1 |
| Nov 25, 2025 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | 0.77% | - |
| Nov 24, 2025 | 249.62 | 249.62 | 249.62 | 249.62 | 249.62 | 0.41% | - |
| Nov 21, 2025 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | 0.51% | 2 |
| Nov 20, 2025 | 251.50 | 251.50 | 247.35 | 247.35 | 247.35 | 1.54% | 13 |
| Nov 19, 2025 | 244.97 | 244.97 | 241.90 | 243.59 | 243.59 | 1.73% | 40 |
| Nov 18, 2025 | 239.44 | 239.44 | 239.44 | 239.44 | 239.44 | -1.27% | 198 |
| Nov 17, 2025 | 244.02 | 244.02 | 242.51 | 242.51 | 242.51 | -4.37% | 9 |
| Nov 14, 2025 | 247.77 | 253.60 | 243.76 | 253.60 | 253.60 | -3.17% | 5 |
| Nov 13, 2025 | 261.91 | 261.91 | 261.91 | 261.91 | 261.45 | 1.69% | - |
| Nov 11, 2025 | 257.55 | 257.55 | 257.55 | 257.55 | 257.10 | -0.86% | - |
| Nov 10, 2025 | 258.25 | 259.78 | 258.25 | 259.78 | 259.32 | 0.04% | 22 |
| Nov 7, 2025 | 259.67 | 259.67 | 259.67 | 259.67 | 259.21 | -0.55% | 23 |
| Nov 6, 2025 | 261.12 | 261.12 | 261.12 | 261.12 | 260.66 | 0.82% | 7 |
| Nov 5, 2025 | 258.99 | 258.99 | 258.99 | 258.99 | 258.54 | 1.68% | 1 |
| Nov 4, 2025 | 251.71 | 254.72 | 249.85 | 254.72 | 254.27 | 0.51% | 1 |
| Nov 3, 2025 | 256.21 | 256.21 | 253.44 | 253.44 | 252.99 | -0.58% | 9 |
| Oct 31, 2025 | 250.71 | 255.69 | 250.71 | 254.93 | 254.48 | 0.77% | 11 |
| Oct 30, 2025 | 254.15 | 254.15 | 252.98 | 252.98 | 252.53 | -0.34% | 4 |
| Oct 29, 2025 | 256.34 | 256.34 | 253.85 | 253.85 | 253.40 | -1.33% | 12 |
| Oct 28, 2025 | 254.38 | 257.34 | 250.13 | 257.28 | 256.83 | -1.02% | 37 |
| Oct 27, 2025 | 259.93 | 259.93 | 259.33 | 259.93 | 259.47 | -1.10% | 2 |
| Oct 24, 2025 | 262.82 | 262.82 | 262.82 | 262.82 | 262.36 | 1.14% | - |
| Oct 23, 2025 | 257.18 | 259.86 | 257.18 | 259.86 | 259.40 | 0.97% | 38 |
| Oct 22, 2025 | 260.49 | 260.49 | 257.37 | 257.37 | 256.91 | -0.67% | 106 |
| Oct 21, 2025 | 252.00 | 259.10 | 252.00 | 259.10 | 258.64 | 3.24% | 38 |
| Oct 20, 2025 | 250.85 | 250.97 | 248.04 | 250.97 | 250.53 | 2.02% | 6 |
| Oct 15, 2025 | 250.04 | 252.50 | 246.00 | 246.00 | 245.57 | -3.53% | 5 |
| Oct 14, 2025 | 245.67 | 255.00 | 240.99 | 255.00 | 254.55 | 2.00% | 59 |
| Oct 13, 2025 | 247.22 | 252.08 | 246.57 | 250.00 | 249.56 | 0.51% | 11 |
| Oct 10, 2025 | 244.87 | 251.06 | 244.87 | 248.73 | 248.30 | -0.51% | 33 |
| Oct 9, 2025 | 255.96 | 255.96 | 249.00 | 250.01 | 249.57 | 0.43% | 23 |