EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HGR: Applied Industrial Technologies Ord Shs

27 Oct 2026
LAST:

294.7

CHANGE:
 30.50		OPEN:
324.0		HIGH:
324.0		ASK:
0.0		VOLUME:
150
CHG(%):
9.38		PREV:
325.2		LOW:
293.2		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 Oct 26324.0324.0293.2294.7150
26 Oct 26323.8325.3316.4325.2100
23 Oct 26312.7317.2312.7316.41
22 Oct 26321.2338.9315.2315.2100
21 Oct 26335.7336.5335.7336.51
20 Oct 26338.0338.0326.6330.80
19 Oct 26331.1340.0329.7331.1100
16 Oct 26331.4331.4331.4331.4100
15 Oct 26339.0342.3327.7332.7100
14 Oct 26332.0335.9329.4332.1100

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:0.56 
Price to Sales:2.22 
Price to Book:6.87 
Profit Margin:0.08 
Operating Margin:0.12 
Return on Assets:0.11 
Return on Equity:0.22 
EPS Ratio:6.06 
Revenue:4.967B 
EBITDA:615.3M 
Shares:38.75M 
Market Cap:11.422B 

TECHNICAL INDICATORS

MA5:317.597.8%
MA10:324.6010.1%
MA20:331.9512.6%
MA50:329.3311.7%
MA100:333.8413.3%
MA200:309.995.2%
RSI14:26.83 
WPR14:-100.00 
MTM14:-36.76
ROC14:-0.11 
ATR:11.95 
Week High:338.8915.0%
Week Low:293.150.5%
Month High:352.8119.7%
Month Low:293.155.2%
Year High:369.4025.3%
Year Low:239.4423.1%
Volatility:13.88 

RECENT DIVIDENDS

Date Amount
14 Aug 2026$0.51
13 Feb 2026$0.51
14 Nov 2025$0.46
15 Aug 2025$0.46
15 May 2025$0.46
14 Feb 2025$0.46
15 Nov 2024$0.37
15 Aug 2024$0.37
14 May 2024$0.37
14 Feb 2024$0.37