EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HGR: Applied Industrial Technologies Ord Shs

18 May 2026
LAST:

308.4

CHANGE:
 2.13		OPEN:
307.0		HIGH:
318.2		ASK:
0.0		VOLUME:
100
CHG(%):
0.69		PREV:
310.5		LOW:
305.5		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 May 26307.0318.2305.5308.4100
15 May 26306.8310.9306.8310.5100
14 May 26313.9316.9313.4316.0100
13 May 26309.4315.6307.3309.2100
12 May 26313.0313.2313.0313.2189
11 May 26317.4317.4307.0307.01
08 May 26305.7311.6305.7309.656
07 May 26317.1317.4311.4312.2100
06 May 26306.7315.9304.5315.5245
05 May 26304.3308.0304.3308.0100

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:44.30 
Price to Sales:2.22 
Price to Book:5.35 
Profit Margin:0.09 
Operating Margin:0.11 
Return on Assets:0.10 
Return on Equity:0.22 
EPS Ratio:6.06 
Revenue:4.664B 
EBITDA:579.51M 
Shares:38.75M 
Market Cap:11.952B 

TECHNICAL INDICATORS

MA5:311.461.0%
MA10:310.960.8%
MA20:304.591.3%
MA50:284.368.5%
MA100:279.7610.2%
MA200:269.4814.4%
STO9:12.40 
STO14:41.56
RSI14:60.51 
WPR14:-51.98
MTM14:6.99
ROC14:0.02 
ATR:8.58 
Week High:318.233.2%
Week Low:305.500.9%
Month High:318.233.2%
Month Low:288.8414.4%
Year High:318.233.2%
Year Low:217.9541.5%

RECENT DIVIDENDS

Date Amount
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
14 Nov 2023$0.35