EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HGR: Applied Industrial Technologies Ord Shs

28 Aug 2026
LAST:

320.3

CHANGE:
 18.83		OPEN:
337.6		HIGH:
339.0		ASK:
0.0		VOLUME:
100
CHG(%):
5.55		PREV:
339.1		LOW:
319.4		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Aug 26337.6339.0319.4320.3100
27 Aug 26344.2344.2338.2339.1100
26 Aug 26335.0343.3335.0341.2100
25 Aug 26344.0344.0336.8336.8722
24 Aug 26342.9347.4336.1338.41.4K
21 Aug 26344.6345.1337.3340.5100
20 Aug 26342.0346.9338.7338.7100
19 Aug 26360.2360.2346.8348.62
18 Aug 26354.1357.5352.5354.1100
17 Aug 26357.9369.4357.4358.8100

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:6.88 
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:12.412B 

TECHNICAL INDICATORS

MA5:335.154.6%
MA10:341.646.7%
MA20:349.349.1%
MA50:340.136.2%
MA100:324.071.2%
MA200:296.598.0%
RSI14:21.38 
WPR14:-100.00 
MTM14:-38.17
ROC14:-0.11 
ATR:9.87 
Week High:347.418.5%
Week Low:319.360.3%
Month High:369.4015.3%
Month Low:319.368.0%
Year High:369.4015.3%
Year Low:239.4433.8%

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