Breedon Group plc (LON:BREE)
London · Delayed Price · Currency is GBP · Price in GBX 368.20
+2.60 (0.71%)
Sep 5, 2025, 4:35 PM BST
Breedon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 356.20 | 370.40 | 356.20 | 365.60 | 365.60 | 0.61% | 929,602 |
| Sep 3, 2025 | 364.60 | 367.60 | 358.80 | 363.40 | 363.40 | 0.22% | 997,299 |
| Sep 2, 2025 | 366.20 | 369.60 | 358.80 | 362.60 | 362.60 | -1.63% | 1,075,089 |
| Sep 1, 2025 | 367.60 | 370.50 | 367.40 | 368.60 | 368.60 | 0.33% | 498,997 |
| Aug 29, 2025 | 383.80 | 383.80 | 361.60 | 367.40 | 367.40 | 0.44% | 1,208,575 |
| Aug 28, 2025 | 368.00 | 370.20 | 365.40 | 365.80 | 365.80 | -0.27% | 2,211,771 |
| Aug 27, 2025 | 363.40 | 374.20 | 363.40 | 366.80 | 366.80 | -1.56% | 743,609 |
| Aug 26, 2025 | 374.00 | 375.40 | 368.00 | 372.60 | 372.60 | -0.32% | 792,132 |
| Aug 22, 2025 | 365.40 | 374.50 | 365.00 | 373.80 | 373.80 | 2.08% | 1,000,084 |
| Aug 21, 2025 | 371.00 | 371.00 | 362.80 | 366.20 | 366.20 | -1.03% | 957,134 |
| Aug 20, 2025 | 372.00 | 373.00 | 368.80 | 370.00 | 370.00 | -0.59% | 1,418,092 |
| Aug 19, 2025 | 365.00 | 372.80 | 365.00 | 372.20 | 372.20 | 2.08% | 941,777 |
| Aug 18, 2025 | 378.20 | 380.20 | 363.00 | 364.60 | 364.60 | -3.08% | 2,616,305 |
| Aug 15, 2025 | 366.00 | 379.60 | 366.00 | 376.20 | 376.20 | -0.16% | 775,384 |
| Aug 14, 2025 | 374.00 | 382.60 | 374.00 | 376.80 | 376.80 | -0.05% | 1,356,865 |
| Aug 13, 2025 | 369.40 | 379.40 | 369.40 | 377.00 | 377.00 | 0.37% | 1,376,777 |
| Aug 12, 2025 | 364.20 | 376.20 | 364.20 | 375.60 | 375.60 | 2.12% | 577,952 |
| Aug 11, 2025 | 377.00 | 377.00 | 367.80 | 367.80 | 367.80 | -1.55% | 810,722 |
| Aug 8, 2025 | 357.60 | 373.60 | 357.60 | 373.60 | 373.60 | 0.70% | 719,723 |
| 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 |