Breedon Group plc (LON:BREE)
London · Delayed Price · Currency is GBP · Price in GBX 337.40
-5.20 (-1.52%)
At close: Jan 23, 2026
Breedon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 340.20 | 343.43 | 337.40 | 337.40 | 337.40 | -1.52% | 867,672 |
| Jan 22, 2026 | 335.80 | 343.20 | 333.60 | 342.60 | 342.60 | 3.32% | 961,609 |
| Jan 21, 2026 | 340.00 | 340.00 | 330.00 | 331.60 | 331.60 | -0.12% | 736,645 |
| Jan 20, 2026 | 329.00 | 333.60 | 325.80 | 332.00 | 332.00 | 0.24% | 1,578,514 |
| Jan 19, 2026 | 343.20 | 343.20 | 328.80 | 331.20 | 331.20 | -0.48% | 514,012 |
| Jan 16, 2026 | 347.80 | 347.80 | 331.20 | 332.80 | 332.80 | -2.06% | 832,157 |
| Jan 15, 2026 | 334.00 | 340.80 | 329.80 | 339.80 | 339.80 | 2.60% | 565,846 |
| Jan 14, 2026 | 326.40 | 333.00 | 326.40 | 331.20 | 331.20 | 0.85% | 1,336,955 |
| Jan 13, 2026 | 333.80 | 340.16 | 327.60 | 328.40 | 328.40 | -1.32% | 1,457,943 |
| Jan 12, 2026 | 334.20 | 342.40 | 331.00 | 332.80 | 332.80 | -0.42% | 267,888 |
| Jan 9, 2026 | 347.80 | 347.80 | 328.60 | 334.20 | 334.20 | 0.36% | 365,571 |
| Jan 8, 2026 | 319.40 | 333.60 | 319.40 | 333.00 | 333.00 | 1.90% | 1,758,026 |
| Jan 7, 2026 | 319.40 | 329.60 | 319.40 | 326.80 | 326.80 | 1.30% | 1,189,196 |
| Jan 6, 2026 | 339.60 | 339.60 | 321.60 | 322.60 | 322.60 | -0.55% | 316,130 |
| Jan 5, 2026 | 326.80 | 330.80 | 317.60 | 324.40 | 324.40 | -0.55% | 621,974 |
| Jan 2, 2026 | 327.80 | 330.20 | 323.00 | 326.20 | 326.20 | -0.91% | 405,946 |
| Dec 31, 2025 | 320.20 | 331.60 | 320.20 | 329.20 | 329.20 | -0.18% | 224,882 |
| Dec 30, 2025 | 345.00 | 345.00 | 328.00 | 329.80 | 329.80 | 0.24% | 306,456 |
| Dec 29, 2025 | 330.00 | 333.39 | 328.60 | 329.00 | 329.00 | 0.12% | 592,398 |
| Dec 24, 2025 | 321.20 | 331.40 | 321.20 | 328.60 | 328.60 | -0.42% | 147,776 |
| Dec 23, 2025 | 339.00 | 339.00 | 327.46 | 330.00 | 330.00 | 0.49% | 591,529 |
| Dec 22, 2025 | 313.60 | 329.60 | 313.60 | 328.40 | 328.40 | -0.48% | 345,376 |
| Dec 19, 2025 | 347.40 | 347.40 | 327.80 | 330.00 | 330.00 | -0.36% | 579,596 |
| Dec 18, 2025 | 321.40 | 332.20 | 321.40 | 331.20 | 331.20 | 0.79% | 462,325 |
| Dec 17, 2025 | 322.60 | 332.60 | 322.60 | 328.60 | 328.60 | 0.49% | 1,987,783 |
| Dec 16, 2025 | 325.00 | 330.40 | 325.00 | 327.00 | 327.00 | 0.37% | 1,131,860 |
| Dec 15, 2025 | 325.00 | 328.20 | 322.60 | 325.80 | 325.80 | 1.05% | 867,397 |
| Dec 12, 2025 | 338.20 | 338.20 | 322.40 | 322.40 | 322.40 | -0.12% | 528,055 |
| Dec 11, 2025 | 321.80 | 325.80 | 319.20 | 322.80 | 322.80 | 0.56% | 996,210 |
| Dec 10, 2025 | 319.60 | 325.60 | 319.60 | 321.00 | 321.00 | -0.50% | 523,309 |
| Dec 9, 2025 | 321.60 | 323.60 | 320.60 | 322.60 | 322.60 | 0.37% | 348,882 |
| Dec 8, 2025 | 310.20 | 327.60 | 310.20 | 321.40 | 321.40 | -1.35% | 659,560 |
| Dec 5, 2025 | 332.00 | 332.00 | 315.60 | 325.80 | 325.80 | 0.74% | 430,355 |
| 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 |