AMETEK, Inc. - 0HF7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	194.75	195.82	195.82	197.05	193.57	409
November 06, 2025	199.57	196.86	196.86	199.57	196.86	3
November 05, 2025	198.44	199.02	199.02	199.02	198.44	189
November 04, 2025	195.88	197.29	197.29	198.44	195.88	1,422
November 03, 2025	202.92	198.12	198.12	206.9	196.96	1,195
October 31, 2025	198.28	202.44	202.44	202.59	197.44	725
October 30, 2025	196	198.98	198.98	199.57	192.68	2,138
October 29, 2025	185.86	184.47	185.93	186.54	184.47	103
October 28, 2025	186.73	185.57	185.57	187.62	184.69	51
October 27, 2025	187.43	186.03	186.03	188.48	186.03	21
October 24, 2025	189.95	187.78	187.78	189.95	187.78	1,042
October 23, 2025	185.6	187.91	187.91	187.91	185.6	108
October 22, 2025	188.33	186.88	186.88	188.33	186.88	249
October 21, 2025	186.44	188.47	188.47	188.47	186.44	412
October 20, 2025	186.97	187.41	187.41	187.69	186.09	229
October 17, 2025	184.77	183.64	183.64	184.77	183.64	234
October 16, 2025	186.26	184.01	184.01	186.26	184.01	13
October 15, 2025	187.51	185.83	185.83	187.81	185.83	81
October 14, 2025	180.69	186.27	186.27	186.27	180.69	65
October 13, 2025	180.14	180.9	180.9	181.4	179.72	472
October 10, 2025	184.04	180.86	180.86	184.61	180.86	485
October 09, 2025	184.6	183.08	183.08	184.6	182.77	483
October 08, 2025	182.6	182.44	182.44	182.6	180.7	273
October 07, 2025	183.93	181.77	181.77	183.93	181.77	866
October 06, 2025	186.37	183.93	183.93	187.55	183.21	4,635
October 03, 2025	184.94	185.68	185.3	187	184.94	664
October 02, 2025	187.54	186.47	186.47	187.89	186.47	158
October 01, 2025	186.88	188.26	188.26	188.26	186.88	1,002
September 30, 2025	186.78	188.1	188.1	188.32	186.78	6,301
September 29, 2025	187.22	188.54	188.6	188.64	187.22	12
September 26, 2025	183.99	183.99	183.99	183.99	183.99	30
September 25, 2025	186.75	183.9	183.9	186.75	183.89	131
September 24, 2025	188.65	187	187	188.65	186.38	282
September 23, 2025	189.59	188.65	188.65	189.59	188.65	135
September 22, 2025	187.65	188.38	188.38	189.03	187.65	655
September 19, 2025	189.5	188.44	188.44	189.74	188.03	26
September 18, 2025	187.36	189.27	189.27	189.27	186.53	212
September 17, 2025	187.3	188.13	188.13	188.13	187.3	55
September 16, 2025	190.58	186.81	186.81	190.58	186.81	617
September 15, 2025	191.25	190.2	190.2	191.25	189.74	236
September 12, 2025	192	190.21	189.9	192	190.21	48
September 11, 2025	187.82	190.42	190.11	190.42	187.59	1,299
September 10, 2025	186.97	186.55	186.25	187.03	186.55	311
September 09, 2025	187.24	186.16	185.85	187.39	186.16	4,812
September 08, 2025	186.98	188.36	188.05	188.36	186.98	712
September 05, 2025	188.97	186.16	186.16	189.25	185.95	57
September 04, 2025	184.33	187.3	187.3	187.3	184.15	244
September 03, 2025	183.96	182.83	182.83	183.96	182.79	278
September 02, 2025	184.51	183.64	183.64	184.51	182.97	710
August 29, 2025	187.32	186.56	186.56	187.32	186.56	15
August 28, 2025	187	187.29	187.29	188.12	187	21
August 27, 2025	186.91	186.24	186.24	187.08	185.79	211
August 26, 2025	185.79	185.21	185.21	186.51	184.71	255
August 22, 2025	184.34	187.03	187.56	187.92	183.58	1,043
August 21, 2025	181.8	183.44	183.44	183.6	181.8	41
August 20, 2025	185	183.27	183.27	186.57	183.16	163
August 19, 2025	183	183.96	183.96	185.1	183	202
August 18, 2025	181.83	181.99	181.99	182.7	181.29	148
August 15, 2025	185.34	183.42	183.42	186.78	183.42	587
August 14, 2025	186.09	184.57	184.57	186.09	184.57	154

AMETEK, Inc. (0HF7.L) LSE