Applied Industrial Technologies, Inc. (LON:0HGR)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 297.65
-1.50 (-0.50%)
At close: Nov 10, 2026
LON:0HGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 294.55 | 301.13 | 289.19 | 297.65 | 297.65 | -0.50% | 123 |
| Nov 9, 2026 | 291.09 | 299.15 | 280.01 | 299.15 | 299.15 | 6.13% | 2 |
| Nov 6, 2026 | 280.99 | 286.41 | 279.98 | 281.87 | 281.87 | -1.33% | 44 |
| Nov 5, 2026 | 295.01 | 301.20 | 285.26 | 285.66 | 285.66 | -3.08% | 91 |
| Nov 4, 2026 | 312.09 | 312.09 | 294.74 | 294.74 | 294.74 | -3.41% | 1,590 |
| Nov 3, 2026 | 298.73 | 306.11 | 298.73 | 305.15 | 305.15 | 1.23% | 8 |
| Nov 2, 2026 | 290.00 | 302.95 | 290.00 | 301.43 | 301.43 | 2.60% | 5 |
| Oct 30, 2026 | 300.00 | 304.86 | 293.78 | 293.78 | 293.78 | -3.12% | 29 |
| Oct 29, 2026 | 300.84 | 306.05 | 296.70 | 303.25 | 303.25 | 0.53% | 23 |
| Oct 28, 2026 | 305.00 | 305.00 | 290.18 | 301.67 | 301.66 | 2.36% | 159 |
| Oct 27, 2026 | 312.20 | 324.04 | 293.15 | 294.72 | 294.72 | -9.38% | 152 |
| Oct 26, 2026 | 323.79 | 325.29 | 316.41 | 325.22 | 325.22 | 2.80% | 13 |
| Oct 23, 2026 | 312.66 | 317.21 | 312.66 | 316.35 | 316.35 | 0.38% | - |
| Oct 22, 2026 | 334.20 | 338.89 | 315.17 | 315.17 | 315.16 | -6.33% | 12 |
| Oct 21, 2026 | 330.63 | 336.47 | 330.63 | 336.47 | 336.47 | 1.71% | - |
| Oct 20, 2026 | 338.00 | 338.00 | 326.62 | 330.82 | 330.82 | -0.10% | - |
| Oct 19, 2026 | 329.69 | 339.99 | 329.69 | 331.14 | 331.14 | -0.07% | 2 |
| Oct 16, 2026 | 339.99 | 339.99 | 331.37 | 331.37 | 331.37 | -0.40% | 1 |
| Oct 15, 2026 | 339.01 | 342.30 | 327.67 | 332.71 | 332.71 | 0.19% | 71 |
| Oct 14, 2026 | 329.43 | 335.85 | 329.43 | 332.08 | 332.08 | 0.17% | 24 |
| Oct 13, 2026 | 335.39 | 347.80 | 331.52 | 331.52 | 331.52 | -2.05% | 47 |
| Oct 12, 2026 | 334.60 | 343.63 | 330.74 | 338.46 | 338.46 | 0.67% | 2 |
| Oct 9, 2026 | 337.62 | 337.62 | 333.40 | 336.22 | 336.22 | 1.43% | - |
| Oct 8, 2026 | 330.40 | 339.99 | 327.06 | 331.48 | 331.48 | -1.34% | 10 |
| Oct 7, 2026 | 338.00 | 343.45 | 333.60 | 335.97 | 335.97 | -3.58% | 82 |
| Oct 6, 2026 | 352.81 | 352.81 | 343.15 | 348.44 | 348.44 | -0.99% | 7 |
| Oct 5, 2026 | 347.94 | 351.93 | 341.52 | 351.93 | 351.93 | 1.79% | 10 |
| Oct 2, 2026 | 345.15 | 347.88 | 340.37 | 345.74 | 345.74 | 2.14% | 11 |
| Oct 1, 2026 | 334.54 | 338.50 | 330.00 | 338.50 | 338.50 | 1.12% | 3 |
| Sep 30, 2026 | 330.00 | 335.77 | 330.00 | 334.75 | 334.75 | 0.10% | 7 |
| Sep 29, 2026 | 339.18 | 339.18 | 334.43 | 334.43 | 334.43 | -0.97% | 22 |
| Sep 28, 2026 | 326.90 | 337.71 | 326.90 | 337.71 | 337.71 | 1.17% | 8 |
| Sep 25, 2026 | 329.15 | 335.35 | 329.15 | 333.80 | 333.80 | 0.21% | 4 |
| Sep 24, 2026 | 328.28 | 335.19 | 328.28 | 333.09 | 333.09 | -0.13% | 1 |
| Sep 23, 2026 | 326.50 | 333.98 | 326.50 | 333.53 | 333.53 | 1.48% | 4 |
| Sep 22, 2026 | 323.37 | 329.41 | 317.10 | 328.68 | 328.68 | 2.87% | 39 |
| Sep 21, 2026 | 327.63 | 328.00 | 318.75 | 319.52 | 319.52 | 1.96% | 4 |
| Sep 18, 2026 | 318.71 | 318.71 | 313.38 | 313.38 | 313.38 | -1.13% | 115 |
| Sep 17, 2026 | 315.75 | 323.95 | 315.75 | 316.97 | 316.97 | -0.07% | 1,920 |
| Sep 16, 2026 | 328.00 | 328.00 | 317.20 | 317.20 | 317.20 | 0.02% | 1 |
| Sep 15, 2026 | 316.97 | 318.09 | 315.92 | 317.14 | 317.14 | -0.20% | 2 |
| Sep 14, 2026 | 320.27 | 321.61 | 317.41 | 317.78 | 317.78 | -1.53% | 158 |
| Sep 11, 2026 | 319.32 | 322.72 | 319.32 | 322.72 | 322.72 | 0.85% | 4 |
| Sep 10, 2026 | 324.85 | 328.00 | 318.01 | 320.01 | 320.01 | -1.50% | 3,403 |
| Sep 9, 2026 | 322.79 | 325.09 | 322.50 | 324.88 | 324.88 | -0.37% | 162 |
| Sep 8, 2026 | 326.91 | 328.00 | 322.36 | 326.09 | 326.09 | 0.98% | 5 |
| Sep 4, 2026 | 325.00 | 325.73 | 319.95 | 322.94 | 322.94 | 0.93% | 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 |