Breedon Group plc (LON:BREE)
London · Delayed Price · Currency is GBP · Price in GBX 315.00
+10.40 (3.41%)
Jul 24, 2026, 4:49 PM GMT
Breedon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 305.20 | 305.20 | 291.20 | 303.40 | 303.40 | 1.88% | 924,219 |
| Jun 23, 2026 | 303.40 | 303.40 | 292.60 | 297.80 | 297.80 | -2.49% | 1,209,206 |
| Jun 22, 2026 | 312.60 | 312.60 | 296.20 | 305.40 | 305.40 | 0.39% | 1,711,376 |
| Jun 19, 2026 | 305.00 | 306.80 | 302.60 | 304.20 | 304.20 | -0.72% | 3,033,839 |
| Jun 18, 2026 | 305.00 | 306.60 | 300.00 | 306.40 | 306.40 | 0.46% | 2,037,609 |
| Jun 17, 2026 | 304.00 | 305.20 | 299.60 | 305.00 | 305.00 | 1.67% | 1,560,942 |
| Jun 16, 2026 | 313.40 | 313.40 | 299.00 | 300.00 | 300.00 | - | 1,326,794 |
| Jun 15, 2026 | 296.00 | 309.80 | 296.00 | 300.00 | 300.00 | 1.42% | 1,803,162 |
| 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 |