Breedon Group plc (LON:BREE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
347.00
-0.80 (-0.23%)
Sep 26, 2025, 5:06 PM BST

Breedon Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025344.40352.40344.40347.00347.00-0.23%495,232
Sep 25, 2025359.05359.05345.00347.80347.80-2.03%1,465,087
Sep 24, 2025371.40371.40352.20355.00355.00-0.34%1,670,005
Sep 23, 2025347.40358.20347.06356.20356.202.95%2,837,700
Sep 22, 2025358.40358.40346.00346.00346.00-3.08%1,662,533
Sep 19, 2025373.00373.00355.30357.00357.00-0.67%2,142,405
Sep 18, 2025348.20363.60348.20359.40359.400.67%868,937
Sep 17, 2025368.80368.80352.60357.00357.000.22%1,172,622
Sep 16, 2025372.40372.40356.20356.20356.20-3.47%785,166
Sep 15, 2025367.20373.00364.80369.00369.000.38%583,226
Sep 12, 2025371.80371.80366.40367.60367.60-0.59%453,998
Sep 11, 2025355.00370.20355.00369.80369.802.44%1,422,342
Sep 10, 2025356.60373.00356.60361.00361.00-2.43%948,514
Sep 9, 2025370.40374.00369.00370.00370.00-1,066,967
Sep 8, 2025367.60374.00367.60370.00370.000.49%650,652
Sep 5, 2025355.00371.20355.00368.20368.200.71%1,283,053
Sep 4, 2025356.20370.40356.20365.60365.600.61%929,603
Sep 3, 2025364.60367.60358.80363.40363.400.22%997,299
Sep 2, 2025366.20369.60358.80362.60362.60-1.63%1,075,089
Sep 1, 2025367.60370.50367.40368.60368.600.33%498,997
Aug 29, 2025383.80383.80361.60367.40367.400.44%1,208,575
Aug 28, 2025368.00370.20365.40365.80365.80-0.27%2,211,771
Aug 27, 2025363.40374.20363.40366.80366.80-1.56%743,609
Aug 26, 2025374.00375.40368.00372.60372.60-0.32%792,132
Aug 22, 2025365.40374.50365.00373.80373.802.08%1,000,084
Aug 21, 2025371.00371.00362.80366.20366.20-1.03%957,134
Aug 20, 2025372.00373.00368.80370.00370.00-0.59%1,418,092
Aug 19, 2025365.00372.80365.00372.20372.202.08%941,777
Aug 18, 2025378.20380.20363.00364.60364.60-3.08%2,616,305
Aug 15, 2025366.00379.60366.00376.20376.20-0.16%775,384
Aug 14, 2025374.00382.60374.00376.80376.80-0.05%1,356,865
Aug 13, 2025369.40379.40369.40377.00377.000.37%1,376,777
Aug 12, 2025364.20376.20364.20375.60375.602.12%577,952
Aug 11, 2025377.00377.00367.80367.80367.80-1.55%810,722
Aug 8, 2025357.60373.60357.60373.60373.600.70%719,723
Aug 7, 2025360.00374.00360.00371.00371.002.20%2,069,491
Aug 6, 2025364.00368.20361.60363.00363.00-0.22%808,991
Aug 5, 2025365.60373.80361.80363.80363.80-0.60%916,740
Aug 4, 2025362.60369.40362.40366.00366.000.72%1,645,900
Aug 1, 2025358.00365.49358.00363.40363.400.22%1,205,433
Jul 31, 2025360.80368.60359.22362.60362.601.06%1,394,726
Jul 30, 2025358.80364.59358.80358.80358.80-0.33%870,625
Jul 29, 2025361.60362.80354.40360.00360.00-1,814,173
Jul 28, 2025367.60369.40359.20360.00360.00-0.50%3,110,562
Jul 25, 2025359.60364.60355.20361.80361.800.33%1,176,975
Jul 24, 2025370.00370.00354.80360.60360.600.50%2,538,959
Jul 23, 2025372.00380.00344.00358.80358.80-7.53%8,856,501
Jul 22, 2025394.60397.40386.35388.00388.00-1.27%1,698,742
Jul 21, 2025393.40395.20390.00393.00393.000.26%776,722
Jul 18, 2025391.20394.91388.80392.00392.000.82%936,731