UK markets open in 3 hours

AMETEK, Inc. (0HF7.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
176.97-0.70 (-0.39%)
At close: 04:33PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024177.68177.68176.65177.00177.0076
24 Apr 2024180.02181.03177.67177.67177.67278
23 Apr 2024179.59180.32178.71180.18180.18698
22 Apr 2024179.17179.17178.73178.80178.8015
19 Apr 2024177.25178.98177.09177.09177.0968
18 Apr 2024178.81179.43176.97176.97176.97457
17 Apr 2024179.43179.79177.77178.11178.11188
16 Apr 2024178.96179.91178.00179.81179.81687
15 Apr 2024181.65182.52180.29180.65180.651,705
12 Apr 2024179.75179.75178.88178.91178.9115
11 Apr 2024178.94180.45178.94180.45180.4581
10 Apr 2024181.37181.37180.31180.31180.3118
09 Apr 2024181.31181.46178.82179.89179.89292
08 Apr 2024182.66182.66181.42181.58181.5813
05 Apr 2024179.66182.59179.66182.33182.33259
04 Apr 2024182.36182.96181.90182.23182.23487
03 Apr 2024180.74182.11180.74182.11182.11261
02 Apr 2024180.10180.73180.07180.07180.07216
28 Mar 2024183.00184.00181.50183.28183.28404
27 Mar 2024182.57183.45182.57182.74182.74138
26 Mar 2024182.97183.05181.91182.34182.34937
25 Mar 2024183.29183.91182.62182.78182.78484
22 Mar 2024185.86185.86182.86183.53183.53280
21 Mar 2024185.14185.84183.08185.24185.24276
20 Mar 2024182.27183.24181.90183.24183.24344
19 Mar 2024181.79182.74181.45182.24182.2488
18 Mar 2024181.74183.28181.74182.69182.69689
15 Mar 2024180.23182.77180.23182.18182.18216
14 Mar 2024181.98182.00180.88181.69181.69286
13 Mar 2024181.40182.07180.59181.21181.21316
12 Mar 2024180.22181.45180.22181.26181.2684
11 Mar 2024182.74182.74179.13180.51180.51259
08 Mar 2024182.05182.53181.57182.14182.14443
07 Mar 2024182.27182.27180.28181.24181.24552
07 Mar 20240.28 Dividend
06 Mar 2024180.65181.11179.95180.82180.54399
05 Mar 2024180.49181.00179.87179.87179.593,788
04 Mar 2024181.02181.87180.78181.25180.9745
01 Mar 2024180.99180.99179.38180.58180.303,126
29 Feb 2024179.07179.70178.27179.70179.42300
28 Feb 2024178.23179.70177.50179.03178.7518
27 Feb 2024179.15179.89176.81177.27177.00206
26 Feb 2024177.99180.00177.82179.51179.23103
23 Feb 2024178.94179.06177.04178.10177.83162
22 Feb 2024177.17177.34176.68177.25176.98189
21 Feb 2024174.87175.11173.86173.94173.6762
20 Feb 2024173.86174.61172.58174.61174.34823
19 Feb 2024------
16 Feb 2024173.74174.84172.99174.80174.53178
15 Feb 2024173.98174.99172.04172.53172.26108
14 Feb 2024168.51173.51168.51173.41173.14127
13 Feb 2024166.96167.20165.00166.34166.0859
12 Feb 2024168.89169.06168.35168.39168.131,077
09 Feb 2024166.90168.10164.86167.93167.67388
08 Feb 2024166.83167.16165.77166.12165.86405
07 Feb 2024166.77168.08166.59167.32167.0662
06 Feb 2024167.15168.42163.75164.71164.45259
05 Feb 2024165.86167.21165.14167.15166.89655
02 Feb 2024166.40168.13165.17168.13167.87155
01 Feb 2024164.18164.85163.85164.85164.592
31 Jan 2024167.14167.14163.73163.96163.71134
30 Jan 2024164.54166.43164.54166.20165.9424
29 Jan 2024161.94163.85161.94163.83163.588
26 Jan 2024164.93164.93163.95164.21163.9642
25 Jan 2024163.01164.03163.01163.72163.4711
24 Jan 2024166.36166.36164.46164.95164.6922
23 Jan 2024------
22 Jan 2024163.25163.48163.04163.46163.2117
19 Jan 2024162.13162.64161.77162.23161.98442
18 Jan 2024161.20161.65160.02160.85160.60148
17 Jan 2024163.49163.92161.16161.17160.92823
16 Jan 2024163.05163.55162.17163.16162.9120
15 Jan 2024------
12 Jan 2024164.52165.05163.05163.37163.1253
11 Jan 2024164.79165.07163.05163.70163.4438
10 Jan 2024163.00163.49162.25162.67162.424,029
09 Jan 2024161.38162.23160.95161.89161.6415
08 Jan 2024160.30160.60160.23160.60160.3527
05 Jan 2024160.48160.53159.44159.98159.733,995
04 Jan 2024160.90161.26160.87161.26161.01225
03 Jan 2024161.22162.75160.27160.69160.44310
02 Jan 2024163.73164.55162.66162.68162.4257
29 Dec 2023165.36165.36164.53164.78164.537
28 Dec 2023165.38165.38164.48165.09164.83-
27 Dec 2023164.75164.75164.75164.75164.4915
22 Dec 2023164.07164.85162.94164.27164.0220
21 Dec 2023163.37163.37162.37162.37162.1246
20 Dec 2023163.64163.91163.64163.82163.5769
19 Dec 2023163.14163.92162.99163.37163.12153
18 Dec 2023162.90163.40162.30163.21162.9667
15 Dec 2023163.54164.23163.00163.28163.03170
14 Dec 2023161.49164.42161.49164.03163.7817,235
13 Dec 2023161.63161.95160.59160.59160.3451
12 Dec 2023158.72161.70158.72161.70161.45329
11 Dec 2023158.24159.22157.83158.42158.17492
08 Dec 2023156.10157.59156.10156.70156.4634
07 Dec 2023156.32156.81155.15155.15154.90266
07 Dec 20230.25 Dividend
06 Dec 2023157.16157.48155.86155.86155.3741
05 Dec 2023157.38157.38155.54155.54155.05187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...