Applied Industrial Technologies, Inc. (LON:0HGR)
London · Delayed Price · Currency is GBP · Price in USD 313.18
+2.05 (0.66%)
At close: May 12, 2026
LON:0HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 312.70 | 313.18 | 309.53 | 313.18 | 313.18 | 0.66% | 28 |
| May 11, 2026 | 314.96 | 317.43 | 307.01 | 311.13 | 311.13 | 0.51% | 3 |
| May 8, 2026 | 305.71 | 311.57 | 305.71 | 309.56 | 309.56 | -0.84% | 56 |
| May 7, 2026 | 317.10 | 317.38 | 311.35 | 312.19 | 312.19 | -0.86% | 11 |
| May 6, 2026 | 306.71 | 315.92 | 304.51 | 314.91 | 314.91 | 2.25% | 246 |
| May 5, 2026 | 304.30 | 307.99 | 304.30 | 307.99 | 307.99 | 1.30% | 3 |
| May 4, 2026 | 302.23 | 307.94 | 301.34 | 304.03 | 304.02 | -0.54% | 6 |
| May 1, 2026 | 306.84 | 306.84 | 301.32 | 305.68 | 305.68 | 0.04% | 2 |
| Apr 30, 2026 | 301.87 | 305.62 | 293.05 | 305.56 | 305.56 | 1.38% | 2 |
| Apr 29, 2026 | 294.36 | 308.94 | 294.36 | 301.41 | 301.41 | 1.23% | 21 |
| Apr 28, 2026 | 300.00 | 307.16 | 293.14 | 297.74 | 297.74 | 1.10% | 5 |
| Apr 27, 2026 | 291.77 | 298.00 | 291.77 | 294.51 | 294.51 | 0.21% | - |
| Apr 24, 2026 | 299.00 | 302.19 | 291.66 | 293.88 | 293.88 | -0.55% | 6 |
| Apr 23, 2026 | 294.18 | 296.22 | 293.94 | 295.50 | 295.50 | 2.31% | - |
| Apr 22, 2026 | 293.76 | 299.00 | 288.84 | 288.84 | 288.84 | -1.58% | 3 |
| Apr 21, 2026 | 295.00 | 297.79 | 293.42 | 293.47 | 293.47 | 0.28% | 8 |
| Apr 20, 2026 | 290.22 | 295.00 | 290.22 | 292.64 | 292.64 | -0.03% | 16 |
| Apr 17, 2026 | 288.28 | 293.79 | 285.07 | 292.72 | 292.72 | 2.68% | 13 |
| Apr 16, 2026 | 284.83 | 286.49 | 284.73 | 285.08 | 285.08 | -0.47% | 5 |
| Apr 15, 2026 | 288.53 | 293.89 | 285.70 | 286.44 | 286.44 | -1.98% | 14 |
| Apr 14, 2026 | 291.95 | 295.00 | 291.95 | 292.22 | 292.22 | 0.39% | 1 |
| Apr 13, 2026 | 291.75 | 291.79 | 288.03 | 291.08 | 291.08 | 0.75% | 11 |
| Apr 10, 2026 | 289.99 | 289.99 | 284.79 | 288.91 | 288.91 | 0.91% | 471 |
| Apr 9, 2026 | 279.84 | 286.57 | 279.84 | 286.31 | 286.31 | 0.87% | 1 |
| Apr 8, 2026 | 276.36 | 287.23 | 276.36 | 283.83 | 283.83 | 4.60% | 30 |
| Apr 7, 2026 | 271.12 | 271.34 | 266.24 | 271.34 | 271.34 | 1.11% | 44 |
| Apr 2, 2026 | 267.56 | 270.18 | 264.65 | 268.37 | 268.37 | -0.91% | 18 |
| Apr 1, 2026 | 271.35 | 271.35 | 265.50 | 270.84 | 270.84 | 3.02% | 14 |
| Mar 31, 2026 | 259.05 | 262.90 | 259.05 | 262.90 | 262.90 | 1.58% | - |
| Mar 30, 2026 | 265.09 | 265.09 | 257.93 | 258.81 | 258.81 | -1.85% | 2 |
| Mar 27, 2026 | 264.84 | 264.84 | 257.99 | 263.69 | 263.69 | 2.03% | 2 |
| Mar 26, 2026 | 268.99 | 268.99 | 258.44 | 258.44 | 258.44 | -1.93% | - |
| Mar 25, 2026 | 262.93 | 263.53 | 262.93 | 263.53 | 263.53 | -1.57% | - |
| Mar 24, 2026 | 262.45 | 269.09 | 260.68 | 267.74 | 267.74 | 0.52% | 5,280 |
| Mar 23, 2026 | 256.97 | 268.66 | 256.97 | 266.36 | 266.36 | 5.64% | 2,916 |
| Mar 20, 2026 | 255.10 | 256.84 | 252.15 | 252.15 | 252.15 | -1.99% | 818 |
| Mar 19, 2026 | 253.25 | 257.28 | 253.19 | 257.28 | 257.28 | -1.33% | 15 |
| Mar 18, 2026 | 259.89 | 260.76 | 259.89 | 260.76 | 260.76 | 0.92% | 1 |
| Mar 17, 2026 | 259.42 | 261.95 | 258.39 | 258.39 | 258.39 | 0.90% | 13 |
| Mar 16, 2026 | 259.41 | 259.41 | 256.10 | 256.10 | 256.10 | 1.22% | 2 |
| Mar 13, 2026 | 268.35 | 268.35 | 253.00 | 253.00 | 253.00 | -5.41% | 9 |
| Mar 12, 2026 | 266.01 | 275.46 | 266.01 | 267.47 | 267.47 | 1.00% | 1 |
| Mar 11, 2026 | 261.67 | 264.82 | 257.97 | 264.82 | 264.82 | -1.99% | 2 |
| Mar 10, 2026 | 265.50 | 270.21 | 265.50 | 270.21 | 270.21 | 3.12% | 9 |
| Mar 9, 2026 | 259.00 | 267.53 | 259.00 | 262.03 | 262.03 | -0.97% | 5,057 |
| Mar 6, 2026 | 270.65 | 273.12 | 264.60 | 264.60 | 264.60 | -4.54% | 69 |
| Mar 5, 2026 | 272.92 | 281.05 | 272.92 | 277.18 | 277.18 | -0.83% | 6 |
| Mar 4, 2026 | 281.07 | 281.07 | 278.34 | 279.51 | 279.51 | 1.48% | 347 |
| Mar 3, 2026 | 279.49 | 285.70 | 275.15 | 275.43 | 275.43 | -2.52% | 3 |
| Mar 2, 2026 | 284.82 | 284.82 | 279.59 | 282.55 | 282.55 | 1.88% | 2 |