Breedon Group plc (LON:BREE)
London · Delayed Price · Currency is GBP · Price in GBX 284.80
-2.00 (-0.70%)
May 21, 2026, 4:49 PM GMT
Breedon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 279.40 | 288.60 | 279.40 | 286.80 | - | - | 18,639 |
| May 20, 2026 | 282.00 | 290.00 | 281.40 | 286.80 | 286.80 | 0.35% | 1,946,805 |
| May 19, 2026 | 288.00 | 291.80 | 285.80 | 285.80 | 285.80 | -0.90% | 928,264 |
| May 18, 2026 | 290.00 | 291.40 | 284.20 | 288.40 | 288.40 | 0.07% | 1,111,122 |
| May 15, 2026 | 291.20 | 295.80 | 284.40 | 288.20 | 288.20 | -2.57% | 1,160,929 |
| May 14, 2026 | 300.00 | 301.80 | 295.00 | 295.80 | 295.80 | 0.68% | 389,105 |
| May 13, 2026 | 297.20 | 297.20 | 291.00 | 293.80 | 293.80 | 0.62% | 1,617,942 |
| May 12, 2026 | 295.00 | 298.60 | 291.99 | 292.00 | 292.00 | -2.67% | 2,657,617 |
| May 11, 2026 | 300.00 | 302.47 | 299.60 | 300.00 | 300.00 | -0.73% | 1,969,002 |
| May 8, 2026 | 300.00 | 306.60 | 300.00 | 302.20 | 302.20 | -0.40% | 719,124 |
| May 7, 2026 | 299.80 | 310.60 | 299.80 | 303.40 | 303.40 | -1.11% | 499,860 |
| May 6, 2026 | 301.00 | 311.75 | 301.00 | 306.80 | 306.80 | 3.02% | 812,173 |
| May 5, 2026 | 300.80 | 305.80 | 294.80 | 297.80 | 297.80 | -2.87% | 1,431,242 |
| May 1, 2026 | 307.00 | 307.80 | 303.40 | 306.60 | 306.60 | 0.07% | 335,690 |
| Apr 30, 2026 | 304.80 | 308.00 | 296.80 | 306.40 | 306.40 | 0.07% | 779,750 |
| Apr 29, 2026 | 312.40 | 316.00 | 305.60 | 306.20 | 306.20 | 0.07% | 2,805,389 |
| Apr 28, 2026 | 308.80 | 310.40 | 302.40 | 306.00 | 306.00 | -2.11% | 3,075,998 |
| Apr 27, 2026 | 307.00 | 314.60 | 305.60 | 312.60 | 312.60 | 1.69% | 1,462,540 |
| Apr 24, 2026 | 318.40 | 318.40 | 307.00 | 307.40 | 307.40 | -2.35% | 1,648,563 |
| Apr 23, 2026 | 321.80 | 323.60 | 310.40 | 314.80 | 314.80 | -1.99% | 889,313 |
| Apr 22, 2026 | 330.60 | 330.60 | 319.60 | 321.20 | 321.20 | -0.99% | 556,446 |
| Apr 21, 2026 | 329.80 | 329.80 | 322.20 | 324.40 | 324.40 | -0.18% | 642,380 |
| Apr 20, 2026 | 345.00 | 345.00 | 321.60 | 325.00 | 325.00 | -1.63% | 1,060,983 |
| Apr 17, 2026 | 315.00 | 332.40 | 315.00 | 330.40 | 330.40 | 4.42% | 1,143,393 |
| Apr 16, 2026 | 333.20 | 333.20 | 316.40 | 316.40 | 316.40 | -0.69% | 793,406 |
| Apr 15, 2026 | 335.20 | 335.20 | 317.20 | 318.60 | 318.60 | -0.56% | 1,298,876 |
| Apr 14, 2026 | 318.00 | 320.79 | 312.60 | 320.40 | 320.40 | 2.69% | 3,067,310 |
| Apr 13, 2026 | 325.00 | 325.00 | 311.60 | 312.00 | 312.00 | -2.26% | 1,167,254 |
| Apr 10, 2026 | 303.00 | 324.00 | 303.00 | 319.20 | 319.20 | 0.76% | 917,731 |
| Apr 9, 2026 | 308.00 | 317.80 | 308.00 | 316.80 | 316.80 | 0.25% | 887,895 |
| Apr 8, 2026 | 311.40 | 321.80 | 305.88 | 316.00 | 316.00 | 6.47% | 2,425,199 |
| Apr 7, 2026 | 304.60 | 306.80 | 294.20 | 296.80 | 296.80 | -2.24% | 674,887 |
| Apr 2, 2026 | 305.80 | 306.80 | 299.60 | 303.60 | 303.60 | -1.11% | 2,254,835 |
| Apr 1, 2026 | 305.20 | 309.00 | 303.40 | 307.00 | 307.00 | 3.02% | 948,583 |
| Mar 31, 2026 | 309.80 | 309.80 | 298.00 | 298.00 | 298.00 | -0.40% | 1,549,830 |
| Mar 30, 2026 | 302.00 | 303.80 | 294.60 | 299.20 | 299.20 | -0.73% | 1,042,927 |
| Mar 27, 2026 | 320.00 | 320.00 | 299.00 | 301.40 | 301.40 | -4.56% | 1,227,712 |
| Mar 26, 2026 | 307.40 | 319.20 | 307.40 | 315.80 | 315.80 | -1.25% | 767,496 |
| Mar 25, 2026 | 318.60 | 323.80 | 317.20 | 319.80 | 319.80 | 0.88% | 536,863 |
| Mar 24, 2026 | 306.00 | 320.40 | 306.00 | 317.00 | 317.00 | -0.63% | 1,248,396 |
| Mar 23, 2026 | 319.60 | 323.80 | 306.20 | 319.00 | 319.00 | -0.93% | 2,713,290 |
| Mar 20, 2026 | 321.00 | 327.00 | 319.40 | 322.00 | 322.00 | 1.26% | 4,593,847 |
| Mar 19, 2026 | 325.00 | 326.00 | 315.20 | 318.00 | 318.00 | -3.99% | 4,241,705 |
| Mar 18, 2026 | 338.60 | 338.60 | 329.00 | 331.20 | 331.20 | -1.43% | 2,520,254 |
| Mar 17, 2026 | 339.80 | 341.40 | 335.80 | 336.00 | 336.00 | -0.88% | 1,506,882 |
| Mar 16, 2026 | 350.00 | 350.00 | 335.40 | 339.00 | 339.00 | 0.41% | 1,324,300 |
| Mar 13, 2026 | 338.60 | 338.60 | 332.80 | 337.60 | 337.60 | -0.12% | 1,341,910 |
| Mar 12, 2026 | 325.00 | 343.00 | 325.00 | 338.00 | 338.00 | 0.30% | 1,684,831 |
| Mar 11, 2026 | 328.40 | 350.00 | 320.70 | 337.00 | 337.00 | 4.72% | 2,940,338 |
| Mar 10, 2026 | 312.00 | 321.80 | 311.80 | 321.80 | 321.80 | 4.82% | 3,015,211 |