UK markets closed

Applied Industrial Technologies, Inc. (0HGR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
183.39-4.64 (-2.47%)
At close: 03:17PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024186.95188.74183.39183.39183.393
13 Jun 2024187.63188.03187.17188.03188.03154
12 Jun 2024192.97193.83192.43192.43192.43114
11 Jun 2024185.06185.06185.06185.06185.06200
10 Jun 2024190.03190.03186.81186.81186.81272
07 Jun 2024187.33188.20187.33187.54187.5444
06 Jun 2024------
05 Jun 2024188.16188.16188.13188.13188.1316
04 Jun 2024185.36186.99184.69184.69184.6926
03 Jun 2024194.67194.67187.32187.32187.323
31 May 2024190.56190.56190.42190.42190.42130
30 May 2024186.89192.23186.89192.23192.2317
29 May 2024193.06195.02193.06195.02195.0223
28 May 2024196.12196.92196.12196.63196.6393
24 May 2024195.55197.88195.55196.00196.0013
23 May 2024196.84196.84194.24194.24194.24263
22 May 2024201.34201.34198.75198.75198.75-
21 May 2024200.18200.18198.70200.00200.0021
20 May 2024197.00200.63194.95200.53200.53104
17 May 2024197.32197.32195.34195.34195.34117
16 May 2024199.00199.82197.38197.38197.3844
15 May 2024196.60198.32196.60198.32198.32469
14 May 2024192.45195.11192.45195.11195.111
14 May 20240.37 Dividend
13 May 2024197.20198.83195.51196.04195.6728
10 May 2024197.69197.69196.26197.03196.6557
09 May 2024194.84194.84194.64194.84194.4710
08 May 2024189.64193.27189.64193.11192.75240
07 May 2024191.22194.30191.18193.97193.60484
03 May 2024186.13186.13185.47185.47185.12548
02 May 2024182.65182.65182.65182.65182.301
01 May 2024181.49181.63180.80181.63181.28175
30 Apr 2024183.72183.72183.33183.49183.1413
29 Apr 2024184.29184.29181.97183.51183.168
26 Apr 2024179.73179.73178.28178.30177.9640
25 Apr 2024184.95184.95177.80177.80177.47150
24 Apr 2024185.96187.47185.96186.05185.7055
23 Apr 2024185.35185.69185.35185.69185.346
22 Apr 2024184.59184.59183.92184.04183.697
19 Apr 2024184.15185.56182.85182.85182.50175
18 Apr 2024185.36186.62184.87184.87184.5219
17 Apr 2024189.53189.53185.01185.01184.666
16 Apr 2024189.13189.13187.17188.02187.67134
15 Apr 2024192.23193.68190.46190.46190.1093
12 Apr 2024189.74191.55189.74189.74189.38112
11 Apr 2024192.22192.43190.57192.39192.0349
10 Apr 2024194.98194.98194.63194.63194.266
09 Apr 2024197.23197.23193.68195.56195.19124
08 Apr 2024198.53198.53197.14197.55197.184
05 Apr 2024198.56198.56195.46196.65196.2861
04 Apr 2024------
03 Apr 2024194.71196.49194.71196.39196.0215
02 Apr 2024193.50193.50191.91191.91191.55211
28 Mar 2024197.95197.95197.95197.95197.5820
27 Mar 2024196.76197.49196.76197.27196.90120
26 Mar 2024194.80196.77194.80196.77196.4011
25 Mar 2024197.95198.65195.45195.54195.1714
22 Mar 2024201.76201.76197.67197.73197.3664
21 Mar 2024198.30199.79197.94198.94198.57784
20 Mar 2024195.45195.47193.64195.47195.1010
19 Mar 2024196.14196.14192.27193.87193.5065
18 Mar 2024191.19193.48190.21192.12191.76154
15 Mar 2024188.49188.74186.38188.74188.39309
14 Mar 2024187.54187.54185.86185.86185.51132
13 Mar 2024185.88185.88185.66185.66185.3123
12 Mar 2024184.60184.60183.32183.32182.98118
11 Mar 2024184.31184.69180.86180.95180.61152
08 Mar 2024185.73189.11185.73186.86186.51210
07 Mar 2024185.57185.57184.03184.92184.5725
06 Mar 2024183.33184.65183.07184.65184.3035
05 Mar 2024186.24186.24182.66182.71182.374
04 Mar 2024184.88190.70176.52188.51188.15658
01 Mar 2024191.74194.09191.67192.44192.08195
29 Feb 2024191.13191.99189.78190.45190.097
28 Feb 2024188.85191.37188.85191.37191.0196
27 Feb 2024188.84189.23188.22189.15188.79107
26 Feb 2024188.64188.64187.58188.11187.7588
23 Feb 2024188.61188.61188.61188.61188.259
22 Feb 2024187.91188.32187.51187.51187.1547
21 Feb 2024187.19187.19185.75185.91185.56389
20 Feb 2024187.68188.34186.72186.72186.37155
19 Feb 2024------
16 Feb 2024187.25189.05187.25189.05188.6966
15 Feb 2024187.70188.83185.79186.95186.603,236
14 Feb 2024182.00185.70182.00185.70185.3450
14 Feb 20240.37 Dividend
13 Feb 2024182.00183.66182.00183.66182.9463
12 Feb 2024188.00189.09187.82188.01187.2865
09 Feb 2024183.05185.90183.05185.90185.18101
08 Feb 2024183.52183.52181.22182.55181.8435
07 Feb 2024181.63182.42180.65181.96181.2564
06 Feb 2024183.21183.21180.05180.05179.35100
05 Feb 2024179.00181.52179.00180.07179.37296
02 Feb 2024181.42183.02181.42183.02182.3182
01 Feb 2024176.26178.09176.26177.81177.12102
31 Jan 2024180.64181.64179.70179.78179.0814
30 Jan 2024178.77181.49178.67180.99180.2835
29 Jan 2024177.03178.12177.03177.36176.67217
26 Jan 2024179.27179.35178.97178.97178.27211
25 Jan 2024177.77182.00174.16174.16173.48240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...