Skip to main content
logo
Applied Industrial Technologies, Inc. (LON:0HGR)
London flag London · Delayed Price · Currency is GBP · Price in USD
341.90
+8.01 (2.40%)
At close: Jun 25, 2026

LON:0HGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026337.00349.99335.47335.47335.47-1.88%15
Jun 25, 2026340.07346.66336.88341.90341.902.40%42
Jun 24, 2026332.88338.12331.92333.88333.88-0.17%88
Jun 23, 2026329.86334.51324.00334.46334.46-0.90%7
Jun 22, 2026339.80341.17332.89337.50337.50-0.28%229
Jun 18, 2026331.52340.37331.52338.45338.451.25%60
Jun 17, 2026326.61334.90323.93334.28334.282.46%157
Jun 16, 2026324.94326.25314.09326.25326.251.76%68
Jun 15, 2026327.20327.20319.14320.61320.610.18%59
Jun 12, 2026326.00326.00319.75320.03320.03-0.10%39
Jun 11, 2026308.10320.34308.10320.34320.341.13%3
Jun 10, 2026326.49326.67315.15316.77316.77-1.51%25
Jun 9, 2026318.26325.56317.55321.62321.621.60%288
Jun 8, 2026315.00322.20312.68316.56316.560.64%1,070
Jun 5, 2026313.34316.47313.34314.54314.540.40%2
Jun 4, 2026320.02320.02311.30313.28313.28-0.03%12
Jun 3, 2026305.26314.16305.26313.36313.362.14%10
Jun 2, 2026311.99311.99301.98306.81306.812.67%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