Breedon Group plc (LON:BREE)
London · Delayed Price · Currency is GBP · Price in GBX 305.40
-7.60 (-2.43%)
Sep 24, 2026, 4:28 PM GMT
Breedon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 320.80 | 322.60 | 305.60 | 305.40 | - | -2.43% | 209,956 |
| Sep 23, 2026 | 310.00 | 318.00 | 310.00 | 313.00 | 313.00 | -0.45% | 490,328 |
| Sep 22, 2026 | 310.00 | 317.00 | 310.00 | 314.40 | 314.40 | - | 592,541 |
| Sep 21, 2026 | 310.00 | 322.60 | 310.00 | 314.40 | 314.40 | 0.51% | 496,790 |
| Sep 18, 2026 | 315.80 | 316.20 | 310.20 | 312.80 | 312.80 | -0.82% | 1,388,220 |
| Sep 17, 2026 | 316.00 | 320.80 | 315.40 | 315.40 | 315.40 | -0.69% | 681,892 |
| Sep 16, 2026 | 313.40 | 317.60 | 310.60 | 317.60 | 317.60 | 1.79% | 2,255,328 |
| Sep 15, 2026 | 315.60 | 317.80 | 308.40 | 312.00 | 312.00 | -1.89% | 2,313,645 |
| Sep 14, 2026 | 324.00 | 325.80 | 317.60 | 318.00 | 318.00 | -2.87% | 413,006 |
| Sep 11, 2026 | 320.00 | 329.20 | 320.00 | 327.40 | 327.40 | 1.36% | 430,891 |
| Sep 10, 2026 | 330.00 | 330.00 | 323.00 | 323.00 | 323.00 | -1.28% | 986,492 |
| Sep 9, 2026 | 328.00 | 337.20 | 326.40 | 327.20 | 327.20 | -2.44% | 552,956 |
| Sep 8, 2026 | 342.00 | 342.00 | 332.60 | 335.40 | 335.40 | -0.65% | 637,325 |
| Sep 7, 2026 | 338.20 | 343.60 | 335.40 | 337.60 | 337.60 | -0.76% | 375,375 |
| Sep 4, 2026 | 332.00 | 340.80 | 330.20 | 340.20 | 340.20 | 2.10% | 937,668 |
| Sep 3, 2026 | 326.80 | 333.80 | 323.20 | 333.20 | 333.20 | 2.27% | 906,516 |
| Sep 2, 2026 | 334.00 | 340.00 | 325.80 | 325.80 | 325.80 | -4.46% | 1,221,863 |
| Sep 1, 2026 | 355.20 | 355.20 | 337.40 | 341.00 | 341.00 | -3.94% | 2,097,299 |
| Aug 28, 2026 | 356.00 | 358.80 | 352.80 | 355.00 | 355.00 | -0.84% | 2,398,062 |
| Aug 27, 2026 | 356.00 | 363.20 | 356.00 | 358.00 | 358.00 | -0.28% | 616,861 |
| Aug 26, 2026 | 360.00 | 363.10 | 356.60 | 359.00 | 359.00 | 0.56% | 490,131 |
| Aug 25, 2026 | 357.80 | 359.60 | 354.60 | 357.00 | 357.00 | -0.61% | 1,479,893 |
| Aug 24, 2026 | 361.80 | 364.40 | 355.20 | 359.20 | 359.20 | -0.28% | 2,015,437 |
| Aug 21, 2026 | 353.00 | 362.40 | 353.00 | 360.20 | 360.20 | 1.75% | 827,518 |
| Aug 20, 2026 | 354.40 | 356.80 | 352.00 | 354.00 | 354.00 | -0.11% | 3,587,718 |
| Aug 19, 2026 | 366.00 | 366.00 | 347.00 | 354.40 | 354.40 | 1.55% | 982,529 |
| Aug 18, 2026 | 350.00 | 350.40 | 344.80 | 349.00 | 349.00 | 0.46% | 905,274 |
| Aug 17, 2026 | 345.00 | 352.40 | 345.00 | 347.40 | 347.40 | -1.42% | 825,762 |
| Aug 14, 2026 | 356.00 | 360.60 | 350.30 | 352.40 | 352.40 | -0.84% | 731,394 |
| Aug 13, 2026 | 355.40 | 355.80 | 348.20 | 355.40 | 355.40 | 1.43% | 897,362 |
| Aug 12, 2026 | 345.00 | 356.80 | 345.00 | 350.40 | 350.40 | 0.46% | 696,193 |
| Aug 11, 2026 | 348.40 | 352.20 | 341.80 | 348.80 | 348.80 | -0.06% | 464,489 |
| Aug 10, 2026 | 353.20 | 355.60 | 346.60 | 349.00 | 349.00 | -1.19% | 1,703,077 |
| Aug 7, 2026 | 347.00 | 354.60 | 339.20 | 353.20 | 353.20 | 2.20% | 1,237,273 |
| Aug 6, 2026 | 338.00 | 348.80 | 338.00 | 345.60 | 345.60 | 0.47% | 570,543 |
| Aug 5, 2026 | 349.60 | 350.00 | 341.80 | 344.00 | 344.00 | -0.98% | 643,854 |
| Aug 4, 2026 | 345.00 | 351.40 | 340.00 | 347.40 | 347.40 | 1.52% | 1,007,689 |
| Aug 3, 2026 | 334.00 | 344.20 | 329.00 | 342.20 | 342.20 | 3.38% | 625,977 |
| Jul 31, 2026 | 334.80 | 335.40 | 327.20 | 331.00 | 331.00 | 1.10% | 1,376,098 |
| Jul 30, 2026 | 316.80 | 333.50 | 311.80 | 327.40 | 327.40 | 3.80% | 1,445,236 |
| Jul 29, 2026 | 324.20 | 328.20 | 311.50 | 315.40 | 315.40 | -3.13% | 2,502,704 |
| Jul 28, 2026 | 318.40 | 327.20 | 313.80 | 325.60 | 325.60 | 1.56% | 776,959 |
| Jul 27, 2026 | 327.60 | 327.60 | 313.60 | 320.60 | 320.60 | 1.78% | 565,008 |
| Jul 24, 2026 | 304.20 | 315.00 | 304.20 | 315.00 | 315.00 | 3.41% | 598,873 |
| Jul 23, 2026 | 314.80 | 325.80 | 304.60 | 304.60 | 304.60 | -5.11% | 567,634 |
| Jul 22, 2026 | 310.00 | 324.00 | 309.80 | 321.00 | 321.00 | 2.62% | 971,907 |
| Jul 21, 2026 | 312.00 | 313.80 | 305.40 | 312.80 | 312.80 | -0.26% | 991,980 |
| Jul 20, 2026 | 319.60 | 319.60 | 307.30 | 313.60 | 313.60 | 1.03% | 695,622 |
| Jul 17, 2026 | 314.60 | 315.40 | 308.40 | 310.40 | 310.40 | -1.02% | 1,088,441 |
| Jul 16, 2026 | 306.00 | 313.60 | 303.20 | 313.60 | 313.60 | 3.09% | 663,143 |