Heidelberg Materials AG (LON:0MG2)
London · Delayed Price · Currency is GBP · Price in EUR 144.50
-0.11 (-0.07%)
At close: Sep 25, 2026
LON:0MG2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 144.88 | 145.75 | 142.60 | 144.61 | 144.61 | -0.20% | 8,565 |
| Sep 23, 2026 | 149.20 | 149.30 | 144.55 | 144.90 | 144.90 | -1.50% | 132,747 |
| Sep 22, 2026 | 144.43 | 148.25 | 143.55 | 147.10 | 147.10 | 1.98% | 370,451 |
| Sep 21, 2026 | 144.85 | 145.00 | 143.10 | 144.25 | 144.25 | 0.24% | 14,708 |
| Sep 18, 2026 | 146.25 | 146.50 | 143.90 | 143.90 | 143.90 | -2.44% | 54,499 |
| Sep 17, 2026 | 150.80 | 151.20 | 146.90 | 147.50 | 147.50 | -2.25% | 52,748 |
| Sep 16, 2026 | 148.40 | 151.05 | 148.20 | 150.90 | 150.90 | 1.85% | 674 |
| Sep 15, 2026 | 150.20 | 151.75 | 147.25 | 148.15 | 148.15 | -1.33% | 168,605 |
| Sep 14, 2026 | 152.30 | 153.15 | 146.95 | 150.15 | 150.15 | -3.10% | 62,362 |
| Sep 11, 2026 | 155.38 | 156.20 | 152.45 | 154.95 | 154.95 | -1.62% | 242,309 |
| Sep 10, 2026 | 157.18 | 159.60 | 154.65 | 157.51 | 157.51 | 0.37% | 162,584 |
| Sep 9, 2026 | 160.35 | 161.25 | 155.70 | 156.93 | 156.93 | -3.00% | 6,121 |
| Sep 8, 2026 | 163.75 | 166.30 | 160.30 | 161.78 | 161.78 | -1.93% | 610,509 |
| Sep 7, 2026 | 165.13 | 166.95 | 164.20 | 164.95 | 164.95 | -1.35% | 120,630 |
| 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 |