Breedon Group plc (LON:BREE)
London · Delayed Price · Currency is GBP · Price in GBX 312.00
+6.40 (2.09%)
Oct 14, 2026, 4:35 PM GMT
Breedon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 299.00 | 313.20 | 298.60 | 312.00 | 312.00 | 2.09% | 555,155 |
| Oct 13, 2026 | 290.00 | 309.40 | 290.00 | 305.60 | 305.60 | 0.20% | 228,383 |
| Oct 12, 2026 | 316.60 | 316.60 | 302.40 | 305.00 | 305.00 | 0.93% | 356,760 |
| Oct 9, 2026 | 308.00 | 308.00 | 301.80 | 302.20 | 302.20 | 2.09% | 576,262 |
| Oct 8, 2026 | 301.00 | 301.00 | 294.80 | 296.00 | 296.00 | -2.70% | 920,024 |
| Oct 7, 2026 | 310.00 | 310.00 | 302.80 | 304.20 | 304.20 | -1.55% | 480,957 |
| Oct 6, 2026 | 313.60 | 316.20 | 306.80 | 309.00 | 309.00 | -0.71% | 961,822 |
| Oct 5, 2026 | 306.00 | 316.80 | 306.00 | 311.20 | 311.20 | -0.89% | 463,839 |
| Oct 2, 2026 | 330.20 | 330.20 | 312.20 | 314.00 | 314.00 | -0.95% | 588,285 |
| Oct 1, 2026 | 316.80 | 320.00 | 309.00 | 317.00 | 317.00 | -1.86% | 836,845 |
| Sep 30, 2026 | 324.80 | 336.80 | 324.80 | 328.00 | 323.00 | -1.26% | 1,307,366 |
| Sep 29, 2026 | 344.00 | 344.00 | 331.80 | 332.20 | 327.14 | -1.01% | 510,024 |
| Sep 28, 2026 | 318.60 | 339.00 | 316.40 | 335.60 | 330.48 | 8.75% | 2,027,547 |
| Sep 25, 2026 | 306.60 | 310.40 | 305.40 | 308.60 | 303.90 | 0.92% | 756,304 |
| Sep 24, 2026 | 312.80 | 322.60 | 305.40 | 305.80 | 301.14 | -2.30% | 397,526 |
| Sep 23, 2026 | 310.00 | 321.20 | 310.00 | 313.00 | 308.23 | -0.45% | 490,330 |
| Sep 22, 2026 | 310.00 | 317.00 | 310.00 | 314.40 | 309.61 | - | 592,542 |
| Sep 21, 2026 | 310.00 | 322.60 | 310.00 | 314.40 | 309.61 | 0.51% | 496,793 |
| Sep 18, 2026 | 315.80 | 319.20 | 310.20 | 312.80 | 308.03 | -0.82% | 1,388,671 |
| Sep 17, 2026 | 316.00 | 320.80 | 315.40 | 315.40 | 310.59 | -0.69% | 681,892 |
| Sep 16, 2026 | 313.40 | 317.60 | 310.60 | 317.60 | 312.76 | 1.79% | 2,255,329 |
| Sep 15, 2026 | 315.60 | 317.80 | 308.40 | 312.00 | 307.24 | -1.89% | 2,413,647 |
| Sep 14, 2026 | 324.00 | 326.00 | 317.60 | 318.00 | 313.15 | -2.87% | 413,007 |
| Sep 11, 2026 | 320.00 | 329.20 | 320.00 | 327.40 | 322.41 | 1.36% | 430,891 |
| Sep 10, 2026 | 330.00 | 330.00 | 323.00 | 323.00 | 318.08 | -1.28% | 986,492 |
| Sep 9, 2026 | 328.00 | 337.20 | 326.40 | 327.20 | 322.21 | -2.44% | 552,956 |
| Sep 8, 2026 | 342.00 | 342.00 | 332.60 | 335.40 | 330.29 | -0.65% | 637,325 |
| Sep 7, 2026 | 338.20 | 343.60 | 335.40 | 337.60 | 332.45 | -0.76% | 375,375 |
| Sep 4, 2026 | 332.00 | 340.80 | 330.20 | 340.20 | 335.01 | 2.10% | 937,668 |
| Sep 3, 2026 | 326.80 | 333.80 | 323.20 | 333.20 | 328.12 | 2.27% | 906,516 |
| Sep 2, 2026 | 334.00 | 346.00 | 325.80 | 325.80 | 320.83 | -4.46% | 1,221,863 |
| Sep 1, 2026 | 355.20 | 355.20 | 337.40 | 341.00 | 335.80 | -3.94% | 2,097,299 |
| Aug 28, 2026 | 356.00 | 358.80 | 352.80 | 355.00 | 349.59 | -0.84% | 2,398,062 |
| Aug 27, 2026 | 356.00 | 363.20 | 356.00 | 358.00 | 352.54 | -0.28% | 616,861 |
| Aug 26, 2026 | 360.00 | 363.10 | 356.60 | 359.00 | 353.53 | 0.56% | 490,131 |
| Aug 25, 2026 | 357.80 | 359.60 | 354.60 | 357.00 | 351.56 | -0.61% | 1,479,893 |
| Aug 24, 2026 | 361.80 | 364.40 | 355.20 | 359.20 | 353.72 | -0.28% | 2,015,437 |
| Aug 21, 2026 | 353.00 | 362.40 | 353.00 | 360.20 | 354.71 | 1.75% | 827,518 |
| Aug 20, 2026 | 354.40 | 356.80 | 352.00 | 354.00 | 348.60 | -0.11% | 3,587,718 |
| Aug 19, 2026 | 366.00 | 366.00 | 347.00 | 354.40 | 349.00 | 1.55% | 982,529 |
| Aug 18, 2026 | 350.00 | 350.40 | 344.80 | 349.00 | 343.68 | 0.46% | 905,274 |
| Aug 17, 2026 | 345.00 | 352.40 | 345.00 | 347.40 | 342.10 | -1.42% | 825,762 |
| Aug 14, 2026 | 356.00 | 360.60 | 350.30 | 352.40 | 347.03 | -0.84% | 731,394 |
| Aug 13, 2026 | 355.40 | 355.80 | 348.20 | 355.40 | 349.98 | 1.43% | 897,362 |
| Aug 12, 2026 | 345.00 | 356.80 | 345.00 | 350.40 | 345.06 | 0.46% | 696,193 |
| Aug 11, 2026 | 348.40 | 352.20 | 341.80 | 348.80 | 343.48 | -0.06% | 464,489 |
| Aug 10, 2026 | 353.20 | 355.60 | 346.60 | 349.00 | 343.68 | -1.19% | 1,703,077 |
| Aug 7, 2026 | 347.00 | 354.60 | 339.20 | 353.20 | 347.82 | 2.20% | 1,237,273 |
| Aug 6, 2026 | 338.00 | 348.80 | 338.00 | 345.60 | 340.33 | 0.47% | 570,543 |
| Aug 5, 2026 | 349.60 | 350.00 | 341.80 | 344.00 | 338.76 | -0.98% | 643,854 |