Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Industr (0HGR) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 222.15159 222.15159 222.15159 222.15159 4
4th Jun 2025 (Wed) 222.15159 222.15159 222.15159 222.15159 4
3rd Jun 2025 (Tue) 222.15159 222.15159 222.15159 222.15159 0
2nd Jun 2025 (Mon) 222.15159 222.15159 222.15159 222.15159 26
30th May 2025 (Fri) 228.63 228.63 228.63 228.63 0
29th May 2025 (Thu) 228.63 228.63 228.63 228.63 66
28th May 2025 (Wed) 228.63 228.63 228.63 228.63 22
27th May 2025 (Tue) 222.89289 222.89289 222.89289 222.89289 0
26th May 2025 (Mon) 222.89289 222.89289 222.89289 222.89289 0
23rd May 2025 (Fri) 222.89289 222.89289 222.89289 222.89289 1
22nd May 2025 (Thu) 226.7358 226.7358 226.7358 226.7358 0
21st May 2025 (Wed) 232.69854 232.69854 232.69854 232.69854 4
20th May 2025 (Tue) 232.69854 232.69854 232.69854 232.69854 5
19th May 2025 (Mon) 232.69854 232.69854 232.69854 232.69854 5
16th May 2025 (Fri) 234.96606 234.96606 234.96606 234.96606 55
15th May 2025 (Thu) 234.96606 234.96606 234.96606 234.96606 32
14th May 2025 (Wed) 234.96606 234.96606 234.96606 234.96606 13
13th May 2025 (Tue) 231.32379 231.32379 231.32379 231.32379 8
12th May 2025 (Mon) 231.32379 231.32379 231.32379 231.32379 17
9th May 2025 (Fri) 241.53245 241.53245 241.53245 241.53245 3
8th May 2025 (Thu) 241.53245 241.53245 241.53245 241.53245 303
7th May 2025 (Wed) 241.53245 241.53245 241.53245 241.53245 24
6th May 2025 (Tue) 241.53245 241.53245 241.53245 241.53245 13
5th May 2025 (Mon) 241.53245 241.53245 241.53245 241.53245 3
2nd May 2025 (Fri) 241.53245 241.53245 241.53245 241.53245 2
1st May 2025 (Thu) 241.53245 241.53245 241.53245 241.53245 215
30th Apr 2025 (Wed) 241.53245 241.53245 241.53245 241.53245 3
29th Apr 2025 (Tue) 241.53245 241.53245 241.53245 241.53245 39
28th Apr 2025 (Mon) 222.04213 222.04213 222.04213 222.04213 2
25th Apr 2025 (Fri) 222.04213 222.04213 222.04213 222.04213 5
24th Apr 2025 (Thu) 222.04213 222.04213 222.04213 222.04213 2
23rd Apr 2025 (Wed) 222.04213 222.04213 222.04213 222.04213 69
22nd Apr 2025 (Tue) 222.04213 222.04213 222.04213 222.04213 0
21st Apr 2025 (Mon) 222.04213 222.04213 222.04213 222.04213 0
18th Apr 2025 (Fri) 222.04213 222.04213 222.04213 222.04213 0
17th Apr 2025 (Thu) 222.04213 222.04213 222.04213 222.04213 100
16th Apr 2025 (Wed) 222.04213 222.04213 222.04213 222.04213 10
15th Apr 2025 (Tue) 222.04213 222.04213 222.04213 222.04213 7
14th Apr 2025 (Mon) 222.04213 222.04213 222.04213 222.04213 32
11th Apr 2025 (Fri) 222.04213 222.04213 222.04213 222.04213 0
10th Apr 2025 (Thu) 224.05891 224.05891 224.05891 224.05891 570
9th Apr 2025 (Wed) 210.76105 210.76105 210.76105 210.76105 624
8th Apr 2025 (Tue) 230.71429 230.71429 230.71429 230.71429 211
7th Apr 2025 (Mon) 230.71429 230.71429 230.71429 230.71429 228
FTSE 100 Latest
Value8,819.84
Change8.80