Skip to main content
logo
Applied Industrial Technologies, Inc. (LON:0HGR)
London flag London · Delayed Price · Currency is GBP · Price in USD
298.83
-10.63 (-3.44%)
At close: Jun 1, 2026

LON:0HGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026311.99311.99301.98308.41308.413.21%7
Jun 1, 2026300.70303.81296.36298.83298.83-3.44%39
May 29, 2026307.12309.46305.56309.46309.460.46%1
May 28, 2026310.37310.37304.73308.06308.06-1.16%3
May 27, 2026317.99317.99309.54311.66311.660.54%1
May 26, 2026312.19312.28309.07310.00310.000.27%26
May 22, 2026310.13310.13305.14309.18309.181.09%13
May 21, 2026302.87305.86300.48305.86305.86-0.62%8
May 20, 2026301.79308.36301.79307.75307.752.76%-
May 19, 2026301.62306.78294.79299.49299.49-2.89%4
May 18, 2026307.00318.23305.50308.40308.40-0.69%21
May 15, 2026315.70315.70306.82310.53310.53-1.77%13
May 14, 2026313.88316.88313.35316.63316.123.03%11
May 13, 2026315.57315.57307.32307.32306.82-1.87%31
May 12, 2026312.70313.18309.53313.18312.670.66%28
May 11, 2026314.96317.43307.01311.13310.630.51%3
May 8, 2026305.71311.57305.71309.56309.06-0.84%56
May 7, 2026317.10317.38311.35312.19311.69-0.86%11
May 6, 2026306.71315.92304.51314.91314.402.25%246
May 5, 2026304.30307.99304.30307.99307.491.30%3
May 4, 2026302.23307.94301.34304.03303.53-0.54%6
May 1, 2026306.84306.84301.32305.68305.190.04%2
Apr 30, 2026301.87305.62293.05305.56305.071.38%2
Apr 29, 2026294.36308.94294.36301.41300.921.23%21
Apr 28, 2026300.00307.16293.14297.74297.261.10%5
Apr 27, 2026291.77298.00291.77294.51294.030.21%-
Apr 24, 2026299.00302.19291.66293.88293.41-0.55%6
Apr 23, 2026294.18296.22293.94295.50295.022.31%-
Apr 22, 2026293.76299.00288.84288.84288.37-1.58%3
Apr 21, 2026295.00297.79293.42293.47293.000.28%8
Apr 20, 2026290.22295.00290.22292.64292.17-0.03%16
Apr 17, 2026288.28293.79285.07292.72292.252.68%13
Apr 16, 2026284.83286.49284.73285.08284.62-0.47%5
Apr 15, 2026288.53293.89285.70286.44285.98-1.98%14
Apr 14, 2026291.95295.00291.95292.22291.750.39%1
Apr 13, 2026291.75291.79288.03291.08290.610.75%11
Apr 10, 2026289.99289.99284.79288.91288.440.91%471
Apr 9, 2026279.84286.57279.84286.31285.850.87%1
Apr 8, 2026276.36287.23276.36283.83283.374.60%30
Apr 7, 2026271.12271.34266.24271.34270.901.11%44
Apr 2, 2026267.56270.18264.65268.37267.94-0.91%18
Apr 1, 2026271.35271.35265.50270.84270.403.02%14
Mar 31, 2026259.05262.90259.05262.90262.481.58%-
Mar 30, 2026265.09265.09257.93258.81258.39-1.85%2
Mar 27, 2026264.84264.84257.99263.69263.262.03%2
Mar 26, 2026268.99268.99258.44258.44258.02-1.93%-
Mar 25, 2026262.93263.53262.93263.53263.10-1.57%-
Mar 24, 2026262.45269.09260.68267.74267.310.52%5,280
Mar 23, 2026256.97268.66256.97266.36265.935.64%2,916
Mar 20, 2026255.10256.84252.15252.15251.74-1.99%818