Applied Industrial Technologies, Inc. (LON:0HGR)
London · Delayed Price · Currency is GBP · Price in USD 358.44
-0.88 (-0.24%)
At close: Aug 11, 2026
LON:0HGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 357.90 | 363.36 | 355.97 | 358.44 | 358.44 | -0.24% | 86 |
| Aug 10, 2026 | 363.84 | 364.06 | 358.04 | 359.32 | 359.32 | -0.38% | 9 |
| Aug 7, 2026 | 359.37 | 363.67 | 357.32 | 360.69 | 360.69 | 0.29% | 4 |
| Aug 6, 2026 | 361.79 | 361.79 | 354.04 | 359.64 | 359.64 | 0.71% | 20 |
| Aug 5, 2026 | 360.00 | 363.38 | 355.25 | 357.09 | 357.09 | 0.25% | 118 |
| Aug 4, 2026 | 357.84 | 358.99 | 346.02 | 356.20 | 356.20 | 1.73% | 24 |
| Aug 3, 2026 | 351.99 | 351.99 | 340.00 | 350.14 | 350.14 | 1.94% | 14 |
| Jul 31, 2026 | 348.84 | 348.84 | 339.36 | 343.49 | 343.49 | 2.10% | 37 |
| Jul 30, 2026 | 340.54 | 341.05 | 332.30 | 336.43 | 336.43 | 0.62% | 10 |
| Jul 29, 2026 | 350.80 | 351.08 | 331.90 | 334.36 | 334.36 | -3.61% | 199 |
| Jul 28, 2026 | 342.48 | 357.17 | 342.48 | 346.88 | 346.88 | -0.07% | 2 |
| Jul 27, 2026 | 350.11 | 354.99 | 343.08 | 347.14 | 347.14 | -0.25% | 44 |
| Jul 24, 2026 | 343.47 | 348.99 | 339.22 | 348.01 | 348.01 | 0.73% | 16 |
| Jul 23, 2026 | 344.55 | 346.83 | 337.27 | 345.48 | 345.48 | 1.49% | 38 |
| Jul 22, 2026 | 337.20 | 344.62 | 337.20 | 340.40 | 340.40 | 1.15% | 12 |
| Jul 21, 2026 | 341.83 | 349.47 | 334.29 | 336.53 | 336.53 | -0.01% | 11 |
| Jul 20, 2026 | 339.07 | 342.59 | 334.07 | 336.55 | 336.55 | 1.30% | 1,162 |
| Jul 17, 2026 | 325.60 | 334.10 | 324.24 | 332.24 | 332.24 | 0.75% | 10 |
| Jul 16, 2026 | 326.13 | 332.49 | 322.54 | 329.77 | 329.77 | 1.63% | 299 |
| Jul 15, 2026 | 324.69 | 325.03 | 324.35 | 324.49 | 324.49 | -1.42% | 82 |
| Jul 14, 2026 | 342.38 | 342.38 | 328.46 | 329.18 | 329.18 | 0.24% | 72 |
| Jul 13, 2026 | 333.48 | 333.95 | 328.39 | 328.39 | 328.39 | -0.94% | 50 |
| Jul 10, 2026 | 322.15 | 331.50 | 321.16 | 331.50 | 331.50 | 3.28% | 11 |
| Jul 9, 2026 | 320.90 | 320.99 | 319.21 | 320.97 | 320.97 | 2.88% | 13 |
| Jul 8, 2026 | 319.71 | 319.71 | 310.02 | 311.97 | 311.97 | -1.66% | 4 |
| Jul 7, 2026 | 325.27 | 330.44 | 314.68 | 317.25 | 317.25 | -3.76% | 105 |
| Jul 6, 2026 | 328.72 | 332.95 | 326.01 | 329.64 | 329.64 | 0.22% | 113 |
| Jul 2, 2026 | 333.93 | 337.14 | 328.04 | 328.93 | 328.93 | -1.60% | 173 |
| Jul 1, 2026 | 342.68 | 347.24 | 330.53 | 334.28 | 334.28 | -1.32% | 43 |
| Jun 30, 2026 | 336.09 | 343.49 | 333.95 | 338.76 | 338.76 | 0.56% | 56 |
| Jun 29, 2026 | 334.19 | 342.64 | 333.98 | 336.86 | 336.86 | 0.41% | 68 |
| Jun 26, 2026 | 337.00 | 349.99 | 335.47 | 335.47 | 335.47 | -1.88% | 15 |
| Jun 25, 2026 | 340.07 | 346.66 | 336.88 | 341.90 | 341.90 | 2.40% | 42 |
| Jun 24, 2026 | 332.88 | 338.12 | 331.92 | 333.88 | 333.88 | -0.17% | 88 |
| Jun 23, 2026 | 329.86 | 334.51 | 324.00 | 334.46 | 334.46 | -0.90% | 7 |
| Jun 22, 2026 | 339.80 | 341.17 | 332.89 | 337.50 | 337.50 | -0.28% | 229 |
| Jun 18, 2026 | 331.52 | 340.37 | 331.52 | 338.45 | 338.45 | 1.25% | 60 |
| Jun 17, 2026 | 326.61 | 334.90 | 323.93 | 334.28 | 334.28 | 2.46% | 157 |
| Jun 16, 2026 | 324.94 | 326.25 | 314.09 | 326.25 | 326.25 | 1.76% | 68 |
| Jun 15, 2026 | 327.20 | 327.20 | 319.14 | 320.61 | 320.61 | 0.18% | 59 |
| Jun 12, 2026 | 326.00 | 326.00 | 319.75 | 320.03 | 320.03 | -0.10% | 39 |
| Jun 11, 2026 | 308.10 | 320.34 | 308.10 | 320.34 | 320.34 | 1.13% | 3 |
| Jun 10, 2026 | 326.49 | 326.67 | 315.15 | 316.77 | 316.77 | -1.51% | 25 |
| Jun 9, 2026 | 318.26 | 325.56 | 317.55 | 321.62 | 321.62 | 1.60% | 288 |
| Jun 8, 2026 | 315.00 | 322.20 | 312.68 | 316.56 | 316.56 | 0.64% | 1,070 |
| Jun 5, 2026 | 313.34 | 316.47 | 313.34 | 314.54 | 314.54 | 0.40% | 2 |
| Jun 4, 2026 | 320.02 | 320.02 | 311.30 | 313.28 | 313.28 | -0.03% | 12 |
| Jun 3, 2026 | 305.26 | 314.16 | 305.26 | 313.36 | 313.36 | 2.14% | 10 |
| Jun 2, 2026 | 311.99 | 311.99 | 301.98 | 306.81 | 306.81 | 2.67% | 7 |
| Jun 1, 2026 | 300.70 | 303.81 | 296.36 | 298.83 | 298.83 | -3.44% | 39 |