Heidelberg Materials (GB:0MG2)
LSE:0MG2
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
185.18
193.50
184.95
189.70
189.70
+2.87%
432,109
2.29
Apr 09, 2026
184.68
185.40
182.80
184.40
184.40
-0.76%
82,738
0.44
Apr 08, 2026
184.05
187.10
181.90
185.82
185.82
+5.93%
109,738
0.58
Apr 07, 2026
177.35
177.90
169.55
175.41
175.41
-0.23%
361,507
1.98
Apr 06, 2026
175.81
179.25
174.20
175.81
175.81
0.00%
0
0.00
Apr 03, 2026
175.81
179.25
174.20
175.81
175.81
0.00%
0
0.00
Apr 02, 2026
178.90
179.25
174.20
175.81
175.81
-4.40%
171,620
0.93
Apr 01, 2026
185.45
187.00
182.55
183.90
183.90
+2.79%
220,346
1.22
Mar 31, 2026
179.48
180.80
178.35
178.92
178.92
-0.44%
13,641
0.08
Mar 30, 2026
177.20
180.85
176.65
179.70
179.70
+1.44%
321,506
1.83
Mar 27, 2026
179.05
179.55
175.00
177.15
177.15
-1.12%
169,872
0.98
Mar 26, 2026
181.20
182.00
178.70
179.15
179.15
-1.19%
42,668
0.25
Mar 25, 2026
181.45
183.00
179.15
181.30
181.30
+1.74%
247,432
1.47
Mar 24, 2026
177.70
179.40
175.80
178.20
178.20
0.00%
686,048
4.36
Mar 23, 2026
166.35
181.30
165.75
178.20
178.20
+4.06%
571,310
3.85
Mar 20, 2026
172.73
174.85
169.75
171.25
171.25
+3.10%
16,534
0.11
Mar 19, 2026
167.90
169.65
164.20
166.10
166.10
-3.61%
47,386
0.32
Mar 18, 2026
175.93
176.00
171.45
172.31
172.31
+2.57%
82,834
0.56
Mar 17, 2026
164.45
169.25
163.55
168.00
168.00
+1.39%
292,279
2.02
Mar 16, 2026
161.43
166.85
161.20
165.70
165.70
+2.92%
271,460
1.92
Mar 13, 2026
160.08
163.45
159.80
161.00
161.00
-1.01%
544,793
4.11
Mar 12, 2026
169.28
169.70
160.50
162.65
162.65
-3.98%
95,510
0.73
Mar 11, 2026
173.30
173.75
169.35
169.40
169.40
-3.64%
1,741
0.01
Mar 10, 2026
178.18
178.95
175.40
175.80
175.80
+2.78%
22,327
0.17
Mar 09, 2026
163.63
171.10
163.05
171.05
171.05
-1.99%
30,125
0.23
Mar 06, 2026
179.98
180.80
173.15
174.52
174.52
-3.07%
165,379
1.28
Mar 05, 2026
185.33
186.35
179.60
180.05
180.05
-0.70%
56,601
0.44
Mar 04, 2026
180.45
182.55
177.90
181.32
181.32
+0.48%
49,201
0.38
Mar 03, 2026
182.80
182.95
175.90
180.45
180.45
-1.07%
12,321
0.10
Mar 02, 2026
183.55
185.95
180.25
182.40
182.40
-3.62%
135,304
1.07
Feb 27, 2026
191.25
193.70
187.00
189.25
189.25
-0.39%
279,430
2.30
Feb 26, 2026
200.08
200.90
185.90
190.00
190.00
-5.47%
304,812
2.61
Feb 25, 2026
194.60
202.70
192.00
201.00
201.00
+0.10%
89,397
0.76
Feb 24, 2026
203.55
203.80
200.20
200.80
200.80
-1.33%
70,904
0.61
Feb 23, 2026
205.70
208.09
203.40
203.50
203.50
-1.79%
259,018
2.23
Feb 20, 2026
206.25
208.80
204.90
207.22
207.22
+2.21%
488,469
4.36
Feb 19, 2026
203.55
206.20
200.90
202.74
202.74
+0.74%
666,119
6.56
Feb 18, 2026
196.63
203.90
195.70
201.25
201.25
+4.65%
423,134
4.43
Feb 17, 2026
194.20
195.25
190.60
192.31
192.31
+2.02%
630,301
7.29
Feb 16, 2026
187.95
194.05
187.55
193.35
193.35
+2.57%
77,994
0.88
Feb 13, 2026
191.15
195.05
182.50
188.51
188.51
-1.58%
137,101
1.56
Feb 12, 2026
214.15
216.50
188.50
191.54
191.54
-10.41%
468,810
5.78
Feb 11, 2026
216.80
217.60
213.10
213.80
213.80
-1.29%
248,377
3.19
Feb 10, 2026
218.70
220.80
216.10
216.60
216.60
-1.81%
377,330
5.22
Feb 09, 2026
217.75
221.30
217.40
220.60
220.60
+2.39%
100,939
1.38
Feb 06, 2026
212.50
215.60
209.80
215.45
215.45
+2.77%
119,731
1.60
Feb 05, 2026
214.10
218.30
204.20
209.64
209.64
-1.69%
662,428
9.55
Feb 04, 2026
226.80
230.60
212.60
213.25
213.25
-10.62%
76,335
1.12
Feb 03, 2026
237.55
239.70
233.60
238.60
238.60
+1.62%
3,697
0.05
Feb 02, 2026
228.65
234.90
227.80
234.80
234.80
+1.78%
542,778
8.48
Rows: