Breedon Group plc (LON:BREE)
London · Delayed Price · Currency is GBP · Price in GBX 321.40
+3.40 (1.07%)
Mar 20, 2026, 3:24 PM GMT
Breedon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.25 | 3.26 | 3.15 | 3.18 | 3.18 | -3.99% | 4,241,705 |
| Mar 18, 2026 | 3.39 | 3.39 | 3.29 | 3.31 | 3.31 | -1.43% | 2,520,254 |
| Mar 17, 2026 | 3.40 | 3.41 | 3.36 | 3.36 | 3.36 | -0.88% | 1,506,882 |
| Mar 16, 2026 | 3.50 | 3.50 | 3.35 | 3.39 | 3.39 | 0.41% | 1,324,300 |
| Mar 13, 2026 | 3.39 | 3.39 | 3.33 | 3.38 | 3.38 | -0.12% | 1,341,910 |
| Mar 12, 2026 | 3.25 | 3.43 | 3.25 | 3.38 | 3.38 | 0.30% | 1,684,831 |
| Mar 11, 2026 | 3.28 | 3.50 | 3.21 | 3.37 | 3.37 | 4.72% | 2,940,338 |
| Mar 10, 2026 | 3.12 | 3.22 | 3.12 | 3.22 | 3.22 | 4.82% | 3,015,211 |
| Mar 9, 2026 | 3.08 | 3.16 | 3.05 | 3.07 | 3.07 | -2.85% | 915,086 |
| Mar 6, 2026 | 3.33 | 3.33 | 3.14 | 3.16 | 3.16 | -4.30% | 1,343,765 |
| Mar 5, 2026 | 3.35 | 3.40 | 3.30 | 3.30 | 3.30 | -1.37% | 672,754 |
| Mar 4, 2026 | 3.39 | 3.46 | 3.35 | 3.35 | 3.35 | -2.96% | 910,946 |
| Mar 3, 2026 | 3.62 | 3.62 | 3.43 | 3.45 | 3.45 | -3.09% | 6,147,947 |
| Mar 2, 2026 | 3.48 | 3.63 | 3.48 | 3.56 | 3.56 | -0.50% | 1,886,830 |
| Feb 27, 2026 | 3.60 | 3.62 | 3.55 | 3.58 | 3.58 | -0.39% | 1,226,504 |
| Feb 26, 2026 | 3.55 | 3.61 | 3.52 | 3.59 | 3.59 | 0.90% | 1,164,015 |
| Feb 25, 2026 | 3.55 | 3.60 | 3.54 | 3.56 | 3.56 | -0.39% | 2,284,880 |
| Feb 24, 2026 | 3.64 | 3.64 | 3.51 | 3.57 | 3.57 | -1.05% | 2,216,658 |
| Feb 23, 2026 | 3.61 | 3.67 | 3.56 | 3.61 | 3.61 | -0.17% | 4,952,148 |
| Feb 20, 2026 | 3.64 | 3.68 | 3.61 | 3.62 | 3.62 | 0.17% | 503,833 |
| Feb 19, 2026 | 3.68 | 3.68 | 3.58 | 3.61 | 3.61 | 0.89% | 4,392,421 |
| Feb 18, 2026 | 3.57 | 3.58 | 3.51 | 3.58 | 3.58 | 0.90% | 715,838 |
| Feb 17, 2026 | 3.60 | 3.61 | 3.47 | 3.55 | 3.55 | -1.11% | 1,228,160 |
| Feb 16, 2026 | 3.60 | 3.61 | 3.50 | 3.59 | 3.59 | 2.16% | 850,658 |
| Feb 13, 2026 | 3.58 | 3.61 | 3.48 | 3.51 | 3.51 | -2.06% | 1,075,060 |
| Feb 12, 2026 | 3.63 | 3.66 | 3.57 | 3.59 | 3.59 | -0.83% | 796,900 |
| Feb 11, 2026 | 3.64 | 3.65 | 3.47 | 3.62 | 3.62 | 2.55% | 1,483,225 |
| Feb 10, 2026 | 3.50 | 3.53 | 3.40 | 3.53 | 3.53 | 1.56% | 654,416 |
| Feb 9, 2026 | 3.64 | 3.64 | 3.45 | 3.47 | 3.47 | -0.06% | 370,518 |
| Feb 6, 2026 | 3.55 | 3.55 | 3.35 | 3.47 | 3.47 | 2.60% | 528,849 |
| Feb 5, 2026 | 3.45 | 3.53 | 3.35 | 3.39 | 3.39 | -1.97% | 585,770 |
| Feb 4, 2026 | 3.49 | 3.54 | 3.42 | 3.45 | 3.45 | -1.03% | 835,857 |
| Feb 3, 2026 | 3.42 | 3.49 | 3.41 | 3.49 | 3.49 | 1.51% | 460,683 |
| Feb 2, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 2.20% | 743,606 |
| Jan 30, 2026 | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | -0.18% | 927,823 |
| Jan 29, 2026 | 3.41 | 3.46 | 3.37 | 3.37 | 3.37 | -1.92% | 3,151,359 |
| Jan 28, 2026 | 3.39 | 3.45 | 3.32 | 3.44 | 3.44 | 0.76% | 1,996,301 |
| Jan 27, 2026 | 3.39 | 3.45 | 3.39 | 3.41 | 3.41 | -0.12% | 1,363,221 |
| Jan 26, 2026 | 3.25 | 3.46 | 3.25 | 3.41 | 3.41 | 1.19% | 606,792 |
| Jan 23, 2026 | 3.40 | 3.43 | 3.37 | 3.37 | 3.37 | -1.52% | 867,672 |
| Jan 22, 2026 | 3.36 | 3.43 | 3.32 | 3.43 | 3.43 | 3.32% | 977,909 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | -0.12% | 736,645 |
| Jan 20, 2026 | 3.29 | 3.34 | 3.26 | 3.32 | 3.32 | 0.24% | 1,578,514 |
| Jan 19, 2026 | 3.43 | 3.43 | 3.29 | 3.31 | 3.31 | -0.48% | 514,012 |
| Jan 16, 2026 | 3.48 | 3.48 | 3.31 | 3.33 | 3.33 | -2.06% | 832,157 |
| Jan 15, 2026 | 3.34 | 3.41 | 3.30 | 3.40 | 3.40 | 2.60% | 565,846 |
| Jan 14, 2026 | 3.26 | 3.33 | 3.26 | 3.31 | 3.31 | 0.85% | 1,336,955 |
| Jan 13, 2026 | 3.34 | 3.40 | 3.28 | 3.28 | 3.28 | -1.32% | 1,457,943 |
| Jan 12, 2026 | 3.34 | 3.42 | 3.31 | 3.33 | 3.33 | -0.42% | 267,888 |
| Jan 9, 2026 | 3.48 | 3.48 | 3.29 | 3.34 | 3.34 | 0.36% | 365,571 |