Applied Industrial Technologies, Inc. (LON:0HGR)
London · Delayed Price · Currency is GBP · Price in USD 322.94
+2.97 (0.93%)
At close: Sep 4, 2026
LON:0HGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 325.00 | 325.73 | 319.95 | 324.45 | 324.45 | 1.40% | 11 |
| Sep 3, 2026 | 321.48 | 323.65 | 316.35 | 319.97 | 319.97 | -0.12% | 97 |
| Sep 2, 2026 | 324.94 | 324.94 | 315.01 | 320.35 | 320.35 | -0.08% | 41 |
| Sep 1, 2026 | 319.32 | 325.00 | 318.29 | 320.61 | 320.61 | 0.06% | 7 |
| Aug 31, 2026 | 330.34 | 330.34 | 318.67 | 320.42 | 320.42 | 0.05% | 33 |
| Aug 28, 2026 | 337.01 | 339.01 | 319.13 | 320.27 | 320.27 | -5.55% | 40 |
| Aug 27, 2026 | 344.24 | 344.24 | 338.22 | 339.10 | 339.10 | -0.61% | 2 |
| Aug 26, 2026 | 337.96 | 343.25 | 335.00 | 341.19 | 341.19 | 1.30% | 2 |
| Aug 25, 2026 | 344.00 | 344.00 | 336.79 | 336.82 | 336.82 | -0.45% | 2 |
| Aug 24, 2026 | 335.01 | 347.41 | 335.01 | 338.35 | 338.35 | -0.64% | 45 |
| Aug 21, 2026 | 344.60 | 345.11 | 337.27 | 340.53 | 340.53 | 0.54% | 12 |
| Aug 20, 2026 | 342.00 | 346.90 | 338.71 | 338.71 | 338.71 | -2.83% | 29 |
| Aug 19, 2026 | 360.22 | 360.22 | 346.77 | 348.57 | 348.57 | -1.56% | 3 |
| Aug 18, 2026 | 357.50 | 357.50 | 352.52 | 354.11 | 354.11 | -1.30% | 13 |
| Aug 17, 2026 | 357.41 | 369.40 | 357.41 | 358.76 | 358.76 | -0.69% | 33 |
| Aug 14, 2026 | 360.00 | 362.71 | 355.54 | 361.27 | 361.27 | 1.99% | 6 |
| Aug 13, 2026 | 358.58 | 366.05 | 351.26 | 354.74 | 354.23 | 0.53% | 201 |
| Aug 12, 2026 | 351.26 | 355.46 | 350.71 | 352.88 | 352.37 | -1.55% | 71 |
| Aug 11, 2026 | 357.90 | 363.36 | 355.97 | 358.44 | 357.93 | -0.24% | 86 |
| Aug 10, 2026 | 363.84 | 364.06 | 358.04 | 359.32 | 358.80 | -0.38% | 9 |
| Aug 7, 2026 | 359.37 | 363.67 | 357.32 | 360.69 | 360.17 | 0.29% | 4 |
| Aug 6, 2026 | 361.79 | 361.79 | 354.04 | 359.64 | 359.12 | 0.71% | 20 |
| Aug 5, 2026 | 360.00 | 363.38 | 355.25 | 357.09 | 356.58 | 0.25% | 118 |
| Aug 4, 2026 | 357.84 | 358.99 | 346.02 | 356.20 | 355.69 | 1.73% | 24 |
| Aug 3, 2026 | 351.99 | 351.99 | 340.00 | 350.14 | 349.64 | 1.94% | 14 |
| Jul 31, 2026 | 348.84 | 348.84 | 339.36 | 343.49 | 343.00 | 2.10% | 37 |
| Jul 30, 2026 | 340.54 | 341.05 | 332.30 | 336.43 | 335.95 | 0.62% | 10 |
| Jul 29, 2026 | 350.80 | 351.08 | 331.90 | 334.36 | 333.88 | -3.61% | 199 |
| Jul 28, 2026 | 342.48 | 357.17 | 342.48 | 346.88 | 346.38 | -0.07% | 2 |
| Jul 27, 2026 | 350.11 | 354.99 | 343.08 | 347.14 | 346.64 | -0.25% | 44 |
| Jul 24, 2026 | 343.47 | 348.99 | 339.22 | 348.01 | 347.51 | 0.73% | 16 |
| Jul 23, 2026 | 344.55 | 346.83 | 337.27 | 345.48 | 344.98 | 1.49% | 38 |
| Jul 22, 2026 | 337.20 | 344.62 | 337.20 | 340.40 | 339.91 | 1.15% | 12 |
| Jul 21, 2026 | 341.83 | 349.47 | 334.29 | 336.53 | 336.05 | -0.01% | 11 |
| Jul 20, 2026 | 339.07 | 342.59 | 334.07 | 336.55 | 336.07 | 1.30% | 1,162 |
| Jul 17, 2026 | 325.60 | 334.10 | 324.24 | 332.24 | 331.76 | 0.75% | 10 |
| Jul 16, 2026 | 326.13 | 332.49 | 322.54 | 329.77 | 329.30 | 1.63% | 299 |
| Jul 15, 2026 | 324.69 | 325.03 | 324.35 | 324.49 | 324.02 | -1.42% | 82 |
| Jul 14, 2026 | 342.38 | 342.38 | 328.46 | 329.18 | 328.71 | 0.24% | 72 |
| Jul 13, 2026 | 333.48 | 333.95 | 328.39 | 328.39 | 327.92 | -0.94% | 50 |
| Jul 10, 2026 | 322.15 | 331.50 | 321.16 | 331.50 | 331.02 | 3.28% | 11 |
| Jul 9, 2026 | 320.90 | 320.99 | 319.21 | 320.97 | 320.51 | 2.88% | 13 |
| Jul 8, 2026 | 319.71 | 319.71 | 310.02 | 311.97 | 311.52 | -1.66% | 4 |
| Jul 7, 2026 | 325.27 | 330.44 | 314.68 | 317.25 | 316.79 | -3.76% | 105 |
| Jul 6, 2026 | 328.72 | 332.95 | 326.01 | 329.64 | 329.17 | 0.22% | 113 |
| Jul 2, 2026 | 333.93 | 337.14 | 328.04 | 328.93 | 328.46 | -1.60% | 173 |
| Jul 1, 2026 | 342.68 | 347.24 | 330.53 | 334.28 | 333.80 | -1.32% | 43 |
| Jun 30, 2026 | 336.09 | 343.49 | 333.95 | 338.76 | 338.27 | 0.56% | 56 |
| Jun 29, 2026 | 334.19 | 342.64 | 333.98 | 336.86 | 336.38 | 0.41% | 68 |
| Jun 26, 2026 | 337.00 | 349.99 | 335.47 | 335.47 | 334.99 | -1.88% | 15 |