UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
216.26+5.53 (+2.62%)
At close: 06:24PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024214.21216.26211.86216.26216.26123
25 Jul 2024208.68212.14208.68211.90211.90136
24 Jul 2024208.06208.06207.95207.95207.9514
23 Jul 2024206.27210.26206.27209.57209.57150
22 Jul 2024204.02204.85204.02204.85204.8533
19 Jul 2024205.77205.77202.58202.58202.5894
18 Jul 2024206.68210.69206.68209.05209.051
17 Jul 2024208.90210.75208.06210.14210.14139
16 Jul 2024208.01211.06204.37211.02211.02286
15 Jul 2024195.47201.79194.23201.77201.7798
12 Jul 2024194.52194.87193.68193.68193.6877
11 Jul 2024189.98191.40189.98191.19191.1927
10 Jul 2024182.08184.18182.08184.18184.18-
09 Jul 2024186.91187.96185.38185.86185.86377
08 Jul 2024194.33194.33190.61190.73190.734
05 Jul 2024187.46190.33187.46190.33190.331
04 Jul 2024------
03 Jul 2024192.19192.24191.38191.38191.3810
02 Jul 2024185.23190.78185.23190.78190.782
01 Jul 2024195.57195.57191.16191.23191.23209
28 Jun 2024196.58196.58192.95193.51193.5168
27 Jun 2024192.34193.17192.34192.69192.69141
26 Jun 2024190.31190.68190.31190.68190.6813
25 Jun 2024189.15189.15189.15189.15189.151
24 Jun 2024189.83191.60189.83191.60191.60-
21 Jun 2024185.65185.65185.65185.65185.65-
20 Jun 2024189.28189.28189.28189.28189.28-
19 Jun 2024------
18 Jun 2024184.95187.98184.95187.91187.9156
17 Jun 2024182.76185.71182.76185.71185.71226
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...