Breedon Group plc (LON:BREE)
London · Delayed Price · Currency is GBP · Price in GBX 338.40
+5.20 (1.56%)
Sep 4, 2026, 9:14 AM GMT
Breedon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 296.80 | 304.20 | 296.40 | 304.20 | 304.20 | 2.08% | 588,865 |
| Jul 14, 2026 | 291.00 | 298.80 | 289.40 | 298.00 | 298.00 | 1.22% | 710,939 |
| Jul 13, 2026 | 305.20 | 305.20 | 289.20 | 294.40 | 294.40 | 0.89% | 671,423 |
| Jul 10, 2026 | 294.80 | 294.80 | 288.20 | 291.80 | 291.80 | 1.25% | 1,381,049 |
| Jul 9, 2026 | 302.60 | 302.60 | 286.40 | 288.20 | 288.20 | -1.30% | 1,115,886 |
| Jul 8, 2026 | 307.80 | 310.00 | 284.80 | 292.00 | 292.00 | -5.81% | 2,276,450 |
| Jul 7, 2026 | 297.00 | 314.80 | 297.00 | 310.00 | 310.00 | -0.58% | 1,117,599 |
| Jul 6, 2026 | 312.20 | 318.40 | 308.60 | 311.80 | 311.80 | 0.06% | 1,985,237 |
| Jul 3, 2026 | 307.00 | 312.20 | 305.50 | 311.60 | 311.60 | 2.23% | 837,096 |
| Jul 2, 2026 | 302.00 | 304.80 | 293.60 | 304.80 | 304.80 | 2.08% | 1,053,283 |
| Jul 1, 2026 | 295.80 | 300.00 | 290.00 | 298.60 | 298.60 | 1.01% | 572,339 |
| Jun 30, 2026 | 299.00 | 300.40 | 291.80 | 295.60 | 295.60 | -0.87% | 857,044 |
| Jun 29, 2026 | 296.40 | 310.00 | 294.60 | 298.20 | 298.20 | -3.87% | 911,917 |
| Jun 26, 2026 | 299.20 | 318.80 | 299.20 | 310.20 | 310.20 | -0.89% | 877,330 |
| Jun 25, 2026 | 306.40 | 313.60 | 303.50 | 313.00 | 313.00 | 3.16% | 1,789,557 |