Breedon Group plc (LON:BREE)
London · Delayed Price · Currency is GBP · Price in GBX 323.40
+0.40 (0.12%)
At close: Dec 4, 2025
Breedon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 319.00 | 326.36 | 319.00 | 323.40 | 323.40 | 0.12% | 501,152 |
| Dec 3, 2025 | 321.60 | 325.20 | 321.00 | 323.00 | 323.00 | -0.06% | 507,809 |
| Dec 2, 2025 | 327.60 | 330.20 | 320.60 | 323.20 | 323.20 | -1.40% | 869,685 |
| Dec 1, 2025 | 327.00 | 329.00 | 324.00 | 327.80 | 327.80 | -0.24% | 732,028 |
| Nov 28, 2025 | 333.40 | 337.40 | 328.40 | 328.60 | 328.60 | -1.73% | 712,269 |
| Nov 27, 2025 | 342.00 | 342.00 | 333.20 | 334.40 | 334.40 | 0.66% | 613,941 |
| Nov 26, 2025 | 333.00 | 339.60 | 329.40 | 332.20 | 332.20 | -1.72% | 1,366,808 |
| Nov 25, 2025 | 330.00 | 339.00 | 319.20 | 338.00 | 338.00 | 5.23% | 1,258,393 |
| Nov 24, 2025 | 323.00 | 324.40 | 318.60 | 321.20 | 321.20 | 0.50% | 1,399,005 |
| Nov 21, 2025 | 306.00 | 319.60 | 306.00 | 319.60 | 319.60 | 3.10% | 1,317,134 |
| Nov 20, 2025 | 310.80 | 318.40 | 300.00 | 310.00 | 310.00 | -1.90% | 5,899,955 |
| Nov 19, 2025 | 316.60 | 318.60 | 313.00 | 316.00 | 316.00 | 0.70% | 3,029,649 |
| Nov 18, 2025 | 309.80 | 315.20 | 306.80 | 313.80 | 313.80 | -0.19% | 2,411,518 |
| Nov 17, 2025 | 325.80 | 325.80 | 314.40 | 314.40 | 314.40 | -1.38% | 924,721 |
| Nov 14, 2025 | 332.40 | 332.40 | 318.20 | 318.80 | 318.80 | -4.09% | 1,206,543 |
| Nov 13, 2025 | 329.60 | 336.60 | 329.60 | 332.40 | 332.40 | -0.24% | 1,605,661 |
| Nov 12, 2025 | 328.40 | 338.00 | 328.40 | 333.20 | 333.20 | 0.18% | 966,774 |
| Nov 11, 2025 | 332.00 | 332.60 | 327.60 | 332.60 | 332.60 | 0.54% | 1,422,899 |
| Nov 10, 2025 | 329.40 | 335.00 | 327.60 | 330.80 | 330.80 | 1.85% | 1,029,144 |
| Nov 7, 2025 | 334.80 | 334.80 | 321.80 | 324.80 | 324.80 | -2.40% | 826,293 |
| Nov 6, 2025 | 342.20 | 342.20 | 332.80 | 332.80 | 332.80 | -2.35% | 971,993 |
| Nov 5, 2025 | 333.60 | 345.80 | 333.60 | 340.80 | 340.80 | 1.79% | 1,161,062 |
| Nov 4, 2025 | 336.60 | 337.20 | 332.00 | 334.80 | 334.80 | -0.77% | 1,358,518 |
| Nov 3, 2025 | 349.80 | 349.80 | 336.80 | 337.40 | 337.40 | -2.09% | 645,534 |
| Oct 31, 2025 | 337.80 | 347.80 | 337.80 | 344.60 | 344.60 | -0.52% | 692,046 |
| Oct 30, 2025 | 345.00 | 352.00 | 343.20 | 346.40 | 346.40 | -1.14% | 1,232,176 |
| Oct 29, 2025 | 346.60 | 351.60 | 345.20 | 350.40 | 350.40 | 1.04% | 558,101 |
| Oct 28, 2025 | 355.00 | 355.20 | 346.80 | 346.80 | 346.80 | -1.08% | 332,032 |
| Oct 27, 2025 | 353.00 | 355.40 | 350.00 | 350.60 | 350.60 | -0.45% | 2,228,326 |
| Oct 24, 2025 | 354.00 | 354.00 | 343.80 | 352.20 | 352.20 | 1.67% | 928,022 |
| Oct 23, 2025 | 358.80 | 358.80 | 342.40 | 346.40 | 346.40 | 0.29% | 609,458 |
| Oct 22, 2025 | 339.00 | 346.20 | 334.40 | 345.40 | 345.40 | 3.17% | 3,546,770 |
| Oct 21, 2025 | 327.40 | 336.20 | 327.40 | 334.80 | 334.80 | 1.45% | 635,047 |
| Oct 20, 2025 | 325.80 | 330.80 | 325.80 | 330.00 | 330.00 | -0.24% | 493,422 |
| Oct 17, 2025 | 325.80 | 331.40 | 323.50 | 330.80 | 330.80 | 0.12% | 561,077 |
| 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% | 1,233,504 |
| 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% | 2,875,681 |
| Oct 9, 2025 | 347.60 | 352.40 | 345.40 | 346.40 | 346.40 | -0.23% | 1,233,015 |
| Oct 8, 2025 | 362.60 | 362.60 | 343.40 | 347.20 | 347.20 | 0.87% | 1,560,156 |
| 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% | 775,497 |
| 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% | 1,579,185 |
| Sep 29, 2025 | 355.00 | 355.40 | 347.00 | 354.20 | 349.52 | 2.07% | 2,716,476 |
| Sep 26, 2025 | 344.40 | 352.40 | 344.40 | 347.00 | 342.41 | -0.23% | 547,619 |