Skip to main content
logo
Applied Industrial Technologies, Inc. (LON:0HGR)
London flag London · Delayed Price · Currency is GBP · Price in USD
329.77
+5.28 (1.63%)
At close: Jul 16, 2026

LON:0HGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026325.60334.10324.24332.24332.240.75%10
Jul 16, 2026326.13332.49322.54329.77329.771.63%299
Jul 15, 2026324.69325.03324.35324.49324.49-1.42%82
Jul 14, 2026342.38342.38328.46329.18329.180.24%72
Jul 13, 2026333.48333.95328.39328.39328.39-0.94%50
Jul 10, 2026322.15331.50321.16331.50331.503.28%11
Jul 9, 2026320.90320.99319.21320.97320.972.88%13
Jul 8, 2026319.71319.71310.02311.97311.97-1.66%4
Jul 7, 2026325.27330.44314.68317.25317.25-3.76%105
Jul 6, 2026328.72332.95326.01329.64329.640.22%113
Jul 2, 2026333.93337.14328.04328.93328.93-1.60%173
Jul 1, 2026342.68347.24330.53334.28334.28-1.32%43
Jun 30, 2026336.09343.49333.95338.76338.760.56%56
Jun 29, 2026334.19342.64333.98336.86336.860.41%68
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