Breedon Group plc (LON:BREE)
London · Delayed Price · Currency is GBP · Price in GBX 334.40
+4.40 (1.33%)
Oct 21, 2025, 3:44 PM BST
Breedon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 327.40 | 333.20 | 327.40 | 331.00 | 331.00 | 0.30% | 31,265 |
| Oct 20, 2025 | 325.80 | 330.80 | 325.80 | 330.00 | 330.00 | -0.24% | 493,421 |
| Oct 17, 2025 | 325.80 | 331.40 | 323.50 | 330.80 | 330.80 | 0.12% | 561,076 |
| Oct 16, 2025 | 333.60 | 336.52 | 328.60 | 330.40 | 330.40 | -0.48% | 1,344,902 |
| Oct 15, 2025 | 338.60 | 340.40 | 332.00 | 332.00 | 332.00 | -1.37% | 1,233,503 |
| Oct 14, 2025 | 334.80 | 338.60 | 333.00 | 336.60 | 336.60 | -0.24% | 787,591 |
| Oct 13, 2025 | 335.40 | 340.40 | 334.60 | 337.40 | 337.40 | 1.26% | 1,029,851 |
| Oct 10, 2025 | 346.40 | 355.00 | 331.78 | 333.20 | 333.20 | -3.81% | 2,875,680 |
| Oct 9, 2025 | 347.60 | 352.40 | 345.40 | 346.40 | 346.40 | -0.23% | 1,233,016 |
| Oct 8, 2025 | 362.60 | 362.60 | 343.40 | 347.20 | 347.20 | 0.87% | 1,560,155 |
| Oct 7, 2025 | 348.00 | 351.80 | 344.20 | 344.20 | 344.20 | -1.77% | 1,111,935 |
| Oct 6, 2025 | 350.60 | 356.60 | 348.00 | 350.40 | 350.40 | -1.30% | 775,496 |
| Oct 3, 2025 | 346.00 | 359.60 | 346.00 | 355.00 | 355.00 | 0.62% | 888,221 |
| Oct 2, 2025 | 360.40 | 360.40 | 350.80 | 352.80 | 352.80 | -1.84% | 1,982,199 |
| Oct 1, 2025 | 346.00 | 359.40 | 346.00 | 359.40 | 354.65 | 0.06% | 1,155,726 |
| Sep 30, 2025 | 370.60 | 370.60 | 351.20 | 359.20 | 354.45 | 1.41% | 1,579,184 |
| Sep 29, 2025 | 355.00 | 355.40 | 347.00 | 354.20 | 349.52 | 2.07% | 2,716,477 |
| Sep 26, 2025 | 344.40 | 352.40 | 344.40 | 347.00 | 342.41 | -0.23% | 547,620 |
| Sep 25, 2025 | 359.05 | 359.05 | 345.00 | 347.80 | 343.20 | -2.03% | 1,465,087 |
| Sep 24, 2025 | 371.40 | 371.40 | 352.20 | 355.00 | 350.31 | -0.34% | 1,670,005 |
| Sep 23, 2025 | 347.40 | 358.20 | 347.06 | 356.20 | 351.49 | 2.95% | 2,837,700 |
| Sep 22, 2025 | 358.40 | 358.40 | 346.00 | 346.00 | 341.43 | -3.08% | 1,662,533 |
| Sep 19, 2025 | 373.00 | 373.00 | 355.30 | 357.00 | 352.28 | -0.67% | 2,142,405 |
| Sep 18, 2025 | 348.20 | 363.60 | 348.20 | 359.40 | 354.65 | 0.67% | 868,937 |
| Sep 17, 2025 | 368.80 | 368.80 | 352.60 | 357.00 | 352.28 | 0.22% | 1,172,622 |
| Sep 16, 2025 | 372.40 | 372.40 | 356.20 | 356.20 | 351.49 | -3.47% | 785,166 |
| Sep 15, 2025 | 367.20 | 373.00 | 364.80 | 369.00 | 364.12 | 0.38% | 583,226 |
| Sep 12, 2025 | 371.80 | 371.80 | 366.40 | 367.60 | 362.74 | -0.59% | 453,998 |
| Sep 11, 2025 | 355.00 | 370.20 | 355.00 | 369.80 | 364.91 | 2.44% | 1,422,342 |
| Sep 10, 2025 | 356.60 | 373.00 | 356.60 | 361.00 | 356.23 | -2.43% | 948,514 |
| Sep 9, 2025 | 370.40 | 374.00 | 369.00 | 370.00 | 365.11 | - | 1,066,967 |
| Sep 8, 2025 | 367.60 | 374.00 | 367.60 | 370.00 | 365.11 | 0.49% | 650,652 |
| Sep 5, 2025 | 355.00 | 371.20 | 355.00 | 368.20 | 363.33 | 0.71% | 1,283,053 |
| Sep 4, 2025 | 356.20 | 370.40 | 356.20 | 365.60 | 360.77 | 0.61% | 929,603 |
| Sep 3, 2025 | 364.60 | 367.60 | 358.80 | 363.40 | 358.60 | 0.22% | 997,299 |
| Sep 2, 2025 | 366.20 | 369.60 | 358.80 | 362.60 | 357.81 | -1.63% | 1,075,089 |
| Sep 1, 2025 | 367.60 | 370.50 | 367.40 | 368.60 | 363.73 | 0.33% | 498,997 |
| Aug 29, 2025 | 383.80 | 383.80 | 361.60 | 367.40 | 362.54 | 0.44% | 1,208,575 |
| Aug 28, 2025 | 368.00 | 370.20 | 365.40 | 365.80 | 360.96 | -0.27% | 2,211,771 |
| Aug 27, 2025 | 363.40 | 374.20 | 363.40 | 366.80 | 361.95 | -1.56% | 743,609 |
| Aug 26, 2025 | 374.00 | 375.40 | 368.00 | 372.60 | 367.67 | -0.32% | 792,132 |
| Aug 22, 2025 | 365.40 | 374.50 | 365.00 | 373.80 | 368.86 | 2.08% | 1,000,084 |
| Aug 21, 2025 | 371.00 | 371.00 | 362.80 | 366.20 | 361.36 | -1.03% | 957,134 |
| Aug 20, 2025 | 372.00 | 373.00 | 368.80 | 370.00 | 365.11 | -0.59% | 1,418,092 |
| Aug 19, 2025 | 365.00 | 372.80 | 365.00 | 372.20 | 367.28 | 2.08% | 941,777 |
| Aug 18, 2025 | 378.20 | 380.20 | 363.00 | 364.60 | 359.78 | -3.08% | 2,616,305 |
| Aug 15, 2025 | 366.00 | 379.60 | 366.00 | 376.20 | 371.23 | -0.16% | 775,384 |
| Aug 14, 2025 | 374.00 | 382.60 | 374.00 | 376.80 | 371.82 | -0.05% | 1,356,865 |
| Aug 13, 2025 | 369.40 | 379.40 | 369.40 | 377.00 | 372.02 | 0.37% | 1,376,777 |
| Aug 12, 2025 | 364.20 | 376.20 | 364.20 | 375.60 | 370.63 | 2.12% | 577,952 |