Heidelberg Materials AG (LON:0MG2)
London · Delayed Price · Currency is GBP · Price in EUR 167.20
+3.90 (2.39%)
At close: Sep 4, 2026
LON:0MG2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 163.38 | 168.50 | 163.10 | 167.20 | 167.20 | 2.39% | 115,044 |
| Sep 3, 2026 | 162.25 | 165.63 | 161.45 | 163.30 | 163.30 | 1.15% | 60,549 |
| Sep 2, 2026 | 163.00 | 164.18 | 160.50 | 161.45 | 161.45 | -1.67% | 111,354 |
| Sep 1, 2026 | 164.25 | 165.15 | 161.80 | 164.20 | 164.20 | -0.82% | 98,727 |
| Aug 31, 2026 | 169.45 | 169.45 | 164.65 | 165.55 | 165.55 | -2.99% | 3,526 |
| Aug 28, 2026 | 170.13 | 172.65 | 168.43 | 170.65 | 170.65 | 1.23% | 10,686 |
| Aug 27, 2026 | 169.73 | 170.00 | 167.60 | 168.57 | 168.57 | -1.25% | 49,807 |
| Aug 26, 2026 | 164.63 | 172.11 | 164.35 | 170.70 | 170.70 | 5.11% | 79,844 |
| Aug 25, 2026 | 159.90 | 163.55 | 159.00 | 162.40 | 162.40 | 1.63% | 625,270 |
| Aug 24, 2026 | 159.80 | 161.55 | 159.60 | 159.80 | 159.80 | 0.19% | 80,588 |
| Aug 21, 2026 | 160.65 | 161.75 | 159.50 | 159.50 | 159.50 | -0.13% | 18,246 |
| Aug 20, 2026 | 157.15 | 159.70 | 157.25 | 159.70 | 159.70 | 1.36% | 74,731 |
| Aug 19, 2026 | 156.43 | 158.35 | 155.95 | 157.55 | 157.55 | 0.90% | 95,513 |
| Aug 18, 2026 | 159.90 | 160.30 | 155.50 | 156.15 | 156.15 | -2.65% | 61,374 |
| Aug 17, 2026 | 161.63 | 161.75 | 159.35 | 160.40 | 160.40 | -0.37% | 2,134 |
| Aug 14, 2026 | 161.60 | 162.40 | 161.00 | 161.00 | 161.00 | 0.37% | 507,241 |
| Aug 13, 2026 | 161.58 | 163.80 | 160.40 | 160.40 | 160.40 | -0.99% | 46,153 |
| Aug 12, 2026 | 162.65 | 164.40 | 161.85 | 162.00 | 162.00 | 0.06% | 297,581 |
| Aug 11, 2026 | 160.28 | 163.75 | 159.05 | 161.90 | 161.90 | 1.12% | 30,416 |
| Aug 10, 2026 | 161.15 | 162.80 | 159.70 | 160.10 | 160.10 | -0.44% | 19,151 |
| Aug 7, 2026 | 163.30 | 163.60 | 160.45 | 160.80 | 160.80 | -1.47% | 73,412 |
| Aug 6, 2026 | 162.18 | 165.85 | 161.40 | 163.20 | 163.20 | 0.12% | 95,419 |
| Aug 5, 2026 | 164.45 | 164.80 | 162.25 | 163.00 | 163.00 | 0.22% | 50,446 |
| Aug 4, 2026 | 163.70 | 164.65 | 160.35 | 162.65 | 162.65 | 0.68% | 98,979 |
| Aug 3, 2026 | 162.53 | 163.60 | 160.55 | 161.55 | 161.55 | 0.51% | 55,270 |
| Jul 31, 2026 | 166.20 | 166.35 | 157.40 | 160.74 | 160.73 | -3.07% | 51,043 |
| Jul 30, 2026 | 164.20 | 169.45 | 162.75 | 165.83 | 165.83 | -1.26% | 57,367 |
| Jul 29, 2026 | 170.08 | 172.15 | 167.78 | 167.95 | 167.95 | -1.09% | 28,817 |
| Jul 28, 2026 | 172.00 | 172.20 | 169.00 | 169.80 | 169.80 | -0.06% | 21,340 |
| Jul 27, 2026 | 171.68 | 172.65 | 169.30 | 169.90 | 169.90 | 0.95% | 105,768 |
| Jul 24, 2026 | 167.90 | 169.40 | 167.25 | 168.30 | 168.30 | 0.96% | 43,166 |
| Jul 23, 2026 | 169.75 | 170.40 | 166.50 | 166.70 | 166.70 | -2.29% | 41,411 |
| Jul 22, 2026 | 170.35 | 172.70 | 169.10 | 170.60 | 170.60 | -0.44% | 100,209 |
| Jul 21, 2026 | 169.73 | 171.80 | 169.40 | 171.35 | 171.35 | -1.39% | 62,253 |
| Jul 20, 2026 | 172.20 | 175.45 | 171.40 | 173.77 | 173.77 | 0.52% | 39,818 |
| Jul 17, 2026 | 171.20 | 175.15 | 169.60 | 172.87 | 172.87 | -0.33% | 11,093 |
| Jul 16, 2026 | 175.00 | 176.10 | 171.25 | 173.45 | 173.45 | -0.52% | 625,698 |
| Jul 15, 2026 | 167.50 | 174.95 | 166.85 | 174.35 | 174.35 | 3.04% | 3,355 |
| Jul 14, 2026 | 167.83 | 170.00 | 166.20 | 169.20 | 169.20 | -0.12% | 605,366 |
| Jul 13, 2026 | 168.68 | 170.10 | 167.40 | 169.40 | 169.40 | -0.96% | 2,674 |
| Jul 10, 2026 | 167.45 | 171.65 | 167.05 | 171.05 | 171.05 | 2.68% | 1,340 |
| Jul 9, 2026 | 168.93 | 169.05 | 165.90 | 166.58 | 166.58 | 0.41% | 150,611 |
| Jul 8, 2026 | 172.28 | 173.00 | 164.90 | 165.90 | 165.90 | -4.82% | 70,752 |
| Jul 7, 2026 | 176.28 | 179.10 | 173.10 | 174.30 | 174.30 | -0.43% | 43,723 |
| Jul 6, 2026 | 174.88 | 177.10 | 174.55 | 175.05 | 175.05 | -0.35% | 28,695 |
| Jul 3, 2026 | 173.90 | 176.95 | 173.50 | 175.66 | 175.66 | 4.81% | 112,222 |
| Jul 2, 2026 | 164.15 | 173.95 | 164.00 | 167.60 | 167.60 | 1.29% | 76,260 |
| Jul 1, 2026 | 166.23 | 167.80 | 163.65 | 165.48 | 165.48 | -2.03% | 73,304 |
| Jun 30, 2026 | 168.40 | 170.45 | 165.90 | 168.90 | 168.90 | -2.17% | 75,414 |
| Jun 29, 2026 | 183.73 | 184.00 | 166.75 | 172.65 | 172.65 | -6.68% | 145,396 |