Breedon Group plc (LON:BREE)
London · Delayed Price · Currency is GBP · Price in GBX 305.88
+10.08 (3.41%)
Jun 15, 2026, 8:29 AM GMT
Breedon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 289.80 | 298.40 | 289.80 | 295.80 | 295.80 | 3.64% | 1,379,356 |
| Jun 11, 2026 | 282.60 | 288.40 | 279.00 | 285.40 | 285.40 | 0.92% | 729,464 |
| Jun 10, 2026 | 280.60 | 287.40 | 280.00 | 282.80 | 282.80 | 0.14% | 1,065,241 |
| Jun 9, 2026 | 274.00 | 293.60 | 273.60 | 282.40 | 282.40 | 2.54% | 2,391,073 |
| Jun 8, 2026 | 280.60 | 280.60 | 271.40 | 275.40 | 275.40 | -0.07% | 730,592 |
| Jun 5, 2026 | 277.20 | 281.90 | 275.40 | 275.60 | 275.60 | -0.22% | 988,168 |
| Jun 4, 2026 | 282.80 | 282.80 | 274.00 | 276.20 | 276.20 | 0.44% | 531,495 |
| Jun 3, 2026 | 274.80 | 276.80 | 273.00 | 275.00 | 275.00 | -0.58% | 846,066 |
| Jun 2, 2026 | 283.00 | 283.00 | 274.00 | 276.60 | 276.60 | 1.32% | 604,926 |
| Jun 1, 2026 | 283.40 | 284.60 | 271.60 | 273.00 | 273.00 | -3.67% | 1,042,391 |
| May 29, 2026 | 291.80 | 294.00 | 282.40 | 283.40 | 283.40 | -1.67% | 1,294,588 |
| May 28, 2026 | 293.00 | 293.40 | 285.40 | 288.20 | 288.20 | -2.02% | 1,278,850 |
| May 27, 2026 | 304.00 | 306.80 | 294.80 | 304.40 | 294.15 | 3.40% | 1,101,768 |
| May 26, 2026 | 290.00 | 295.40 | 289.70 | 294.40 | 284.49 | 2.22% | 3,269,779 |
| May 22, 2026 | 284.00 | 291.00 | 284.00 | 288.00 | 278.30 | 1.12% | 1,092,635 |
| May 21, 2026 | 279.40 | 289.40 | 279.40 | 284.80 | 275.21 | -0.70% | 2,091,733 |
| May 20, 2026 | 282.00 | 290.00 | 281.40 | 286.80 | 277.14 | 0.35% | 1,946,805 |
| May 19, 2026 | 288.00 | 291.80 | 285.80 | 285.80 | 276.18 | -0.90% | 928,266 |
| May 18, 2026 | 290.00 | 291.40 | 284.20 | 288.40 | 278.69 | 0.07% | 1,111,126 |
| May 15, 2026 | 291.20 | 295.80 | 284.40 | 288.20 | 278.50 | -2.57% | 1,160,929 |
| May 14, 2026 | 300.00 | 301.80 | 295.00 | 295.80 | 285.84 | 0.68% | 389,105 |
| May 13, 2026 | 297.20 | 297.20 | 291.00 | 293.80 | 283.91 | 0.62% | 1,617,942 |
| May 12, 2026 | 295.00 | 298.60 | 292.00 | 292.00 | 282.17 | -2.67% | 2,657,617 |
| May 11, 2026 | 300.00 | 302.50 | 299.60 | 300.00 | 289.90 | -0.73% | 1,969,002 |
| May 8, 2026 | 300.00 | 306.60 | 300.00 | 302.20 | 292.02 | -0.40% | 719,124 |
| May 7, 2026 | 299.80 | 310.60 | 299.80 | 303.40 | 293.18 | -1.11% | 499,860 |
| May 6, 2026 | 301.00 | 311.70 | 301.00 | 306.80 | 296.47 | 3.02% | 812,173 |
| May 5, 2026 | 300.80 | 305.80 | 294.80 | 297.80 | 287.77 | -2.87% | 1,431,242 |
| May 1, 2026 | 307.00 | 307.80 | 303.40 | 306.60 | 296.28 | 0.07% | 335,690 |
| Apr 30, 2026 | 304.80 | 308.00 | 296.80 | 306.40 | 296.08 | 0.07% | 779,750 |
| Apr 29, 2026 | 312.40 | 316.00 | 305.60 | 306.20 | 295.89 | 0.07% | 2,805,389 |
| Apr 28, 2026 | 308.80 | 310.40 | 302.40 | 306.00 | 295.70 | -2.11% | 3,075,998 |
| Apr 27, 2026 | 307.00 | 314.60 | 305.60 | 312.60 | 302.07 | 1.69% | 1,462,540 |
| Apr 24, 2026 | 318.40 | 318.40 | 307.00 | 307.40 | 297.05 | -2.35% | 1,648,563 |
| Apr 23, 2026 | 321.80 | 323.60 | 310.40 | 314.80 | 304.20 | -1.99% | 889,313 |
| Apr 22, 2026 | 330.60 | 330.60 | 319.60 | 321.20 | 310.38 | -0.99% | 556,446 |
| Apr 21, 2026 | 329.80 | 329.80 | 322.20 | 324.40 | 313.48 | -0.18% | 642,380 |
| Apr 20, 2026 | 345.00 | 345.00 | 321.60 | 325.00 | 314.06 | -1.63% | 1,060,983 |
| Apr 17, 2026 | 315.00 | 332.40 | 315.00 | 330.40 | 319.28 | 4.42% | 1,143,393 |
| Apr 16, 2026 | 333.20 | 333.20 | 316.40 | 316.40 | 305.75 | -0.69% | 793,406 |
| Apr 15, 2026 | 335.20 | 335.20 | 317.20 | 318.60 | 307.87 | -0.56% | 1,298,876 |
| Apr 14, 2026 | 318.00 | 320.80 | 312.60 | 320.40 | 309.61 | 2.69% | 3,067,310 |
| Apr 13, 2026 | 325.00 | 325.00 | 311.60 | 312.00 | 301.49 | -2.26% | 1,167,254 |
| Apr 10, 2026 | 303.00 | 324.00 | 303.00 | 319.20 | 308.45 | 0.76% | 917,731 |
| Apr 9, 2026 | 308.00 | 317.80 | 308.00 | 316.80 | 306.13 | 0.25% | 887,895 |
| Apr 8, 2026 | 311.40 | 321.80 | 305.90 | 316.00 | 305.36 | 6.47% | 2,425,199 |
| Apr 7, 2026 | 304.60 | 306.80 | 294.20 | 296.80 | 286.81 | -2.24% | 674,887 |
| Apr 2, 2026 | 305.80 | 306.80 | 299.60 | 303.60 | 293.38 | -1.11% | 2,254,835 |
| Apr 1, 2026 | 305.20 | 309.00 | 303.40 | 307.00 | 296.66 | 3.02% | 948,583 |
| Mar 31, 2026 | 309.80 | 309.80 | 298.00 | 298.00 | 287.97 | -0.40% | 1,549,830 |