Breedon Group plc (LON:BREE)
London · Delayed Price · Currency is GBP · Price in GBX 373.60
+2.60 (0.70%)
Aug 8, 2025, 5:02 PM BST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 357.60 | 373.60 | 357.60 | 373.60 | 373.60 | 0.70% | 619,851 |
| Aug 7, 2025 | 360.00 | 374.00 | 360.00 | 371.00 | 371.00 | 2.20% | 2,069,491 |
| Aug 6, 2025 | 364.00 | 368.20 | 361.60 | 363.00 | 363.00 | -0.22% | 808,991 |
| Aug 5, 2025 | 365.60 | 373.80 | 361.80 | 363.80 | 363.80 | -0.60% | 916,740 |
| Aug 4, 2025 | 362.60 | 369.40 | 362.40 | 366.00 | 366.00 | 0.72% | 1,645,900 |
| Aug 1, 2025 | 358.00 | 365.49 | 358.00 | 363.40 | 363.40 | 0.22% | 1,205,433 |
| Jul 31, 2025 | 360.80 | 368.60 | 359.22 | 362.60 | 362.60 | 1.06% | 1,394,726 |
| Jul 30, 2025 | 358.80 | 364.59 | 358.80 | 358.80 | 358.80 | -0.33% | 870,625 |
| Jul 29, 2025 | 361.60 | 362.80 | 354.40 | 360.00 | 360.00 | - | 1,814,173 |
| Jul 28, 2025 | 367.60 | 369.40 | 359.20 | 360.00 | 360.00 | -0.50% | 3,110,562 |
| Jul 25, 2025 | 359.60 | 364.60 | 355.20 | 361.80 | 361.80 | 0.33% | 1,176,975 |
| Jul 24, 2025 | 370.00 | 370.00 | 354.80 | 360.60 | 360.60 | 0.50% | 2,538,959 |
| Jul 23, 2025 | 372.00 | 380.00 | 344.00 | 358.80 | 358.80 | -7.53% | 8,856,501 |
| Jul 22, 2025 | 394.60 | 397.40 | 386.35 | 388.00 | 388.00 | -1.27% | 1,698,742 |
| Jul 21, 2025 | 393.40 | 395.20 | 390.00 | 393.00 | 393.00 | 0.26% | 776,722 |
| Jul 18, 2025 | 391.20 | 394.91 | 388.80 | 392.00 | 392.00 | 0.82% | 936,731 |
| Jul 17, 2025 | 387.80 | 392.00 | 386.20 | 388.80 | 388.80 | 0.78% | 867,765 |
| Jul 16, 2025 | 385.20 | 389.00 | 384.09 | 385.80 | 385.80 | -0.46% | 1,061,498 |
| Jul 15, 2025 | 385.00 | 390.00 | 385.00 | 387.60 | 387.60 | 0.41% | 1,204,573 |
| Jul 14, 2025 | 389.60 | 389.60 | 385.00 | 386.00 | 386.00 | -0.26% | 430,773 |
| Jul 11, 2025 | 387.20 | 388.60 | 384.20 | 387.00 | 387.00 | -0.57% | 561,503 |
| Jul 10, 2025 | 395.00 | 395.00 | 381.40 | 389.20 | 389.20 | 1.67% | 413,871 |
| Jul 9, 2025 | 394.00 | 394.00 | 378.60 | 382.80 | 382.80 | 0.21% | 834,675 |
| Jul 8, 2025 | 389.20 | 389.20 | 376.00 | 382.00 | 382.00 | 1.27% | 795,818 |
| Jul 7, 2025 | 370.00 | 383.20 | 370.00 | 377.20 | 377.20 | 0.80% | 577,426 |
| Jul 4, 2025 | 375.20 | 388.00 | 372.60 | 374.20 | 374.20 | -1.63% | 468,193 |
| Jul 3, 2025 | 393.40 | 393.40 | 378.40 | 380.40 | 380.40 | 1.39% | 1,945,486 |
| Jul 2, 2025 | 399.40 | 399.40 | 373.90 | 375.20 | 375.20 | -4.19% | 2,008,506 |
| Jul 1, 2025 | 400.00 | 400.60 | 381.80 | 391.60 | 391.60 | 1.45% | 1,883,712 |
| Jun 30, 2025 | 380.20 | 396.20 | 380.20 | 386.00 | 386.00 | -1.23% | 1,212,455 |
| Jun 27, 2025 | 375.80 | 390.80 | 375.60 | 390.80 | 390.80 | 3.06% | 2,486,711 |
| Jun 26, 2025 | 378.00 | 382.80 | 376.20 | 379.20 | 379.20 | 0.37% | 1,207,282 |
| Jun 25, 2025 | 382.60 | 387.40 | 377.80 | 377.80 | 377.80 | -2.18% | 3,276,954 |
| Jun 24, 2025 | 389.80 | 389.80 | 382.60 | 386.20 | 386.20 | 1.10% | 1,386,782 |
| Jun 23, 2025 | 385.20 | 388.80 | 377.00 | 382.00 | 382.00 | -2.15% | 1,508,097 |
| Jun 20, 2025 | 384.80 | 392.40 | 384.80 | 390.40 | 390.40 | 1.09% | 1,709,770 |
| Jun 19, 2025 | 424.40 | 424.40 | 378.77 | 386.20 | 386.20 | -9.30% | 3,015,259 |
| Jun 18, 2025 | 437.00 | 437.40 | 425.60 | 425.80 | 425.80 | -2.25% | 1,435,915 |
| Jun 17, 2025 | 415.40 | 436.00 | 415.40 | 435.60 | 435.60 | -0.14% | 3,018,075 |
| Jun 16, 2025 | 432.40 | 438.60 | 432.40 | 436.20 | 436.20 | -0.09% | 1,551,135 |
| Jun 13, 2025 | 422.00 | 442.00 | 422.00 | 436.60 | 436.60 | -1.44% | 713,561 |
| Jun 12, 2025 | 461.00 | 461.00 | 436.00 | 443.00 | 443.00 | 0.05% | 1,690,617 |
| Jun 11, 2025 | 430.20 | 456.40 | 430.20 | 442.80 | 442.80 | -1.95% | 429,930 |
| Jun 10, 2025 | 447.40 | 456.20 | 443.20 | 451.60 | 451.60 | 0.09% | 331,401 |
| Jun 9, 2025 | 462.60 | 462.60 | 444.40 | 451.20 | 451.20 | 0.85% | 269,467 |
| Jun 6, 2025 | 445.00 | 450.20 | 443.40 | 447.40 | 447.40 | 0.86% | 594,062 |
| Jun 5, 2025 | 433.40 | 448.40 | 433.40 | 443.60 | 443.60 | -0.76% | 1,240,197 |
| Jun 4, 2025 | 465.20 | 465.20 | 444.80 | 447.00 | 447.00 | 0.18% | 293,687 |
| Jun 3, 2025 | 456.60 | 456.60 | 444.22 | 446.20 | 446.20 | -0.76% | 336,158 |
| Jun 2, 2025 | 456.00 | 457.60 | 445.40 | 449.60 | 449.60 | -1.45% | 491,574 |