Breedon Group
(BREE)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
22/11/2024
|
459.00p
|
470.50p
|
453.50p
|
452.00p
|
767,422
|
|
21/11/2024
|
441.00p
|
454.50p
|
440.50p
|
452.00p
|
1,203,046
|
|
20/11/2024
|
459.00p
|
459.00p
|
433.90p
|
439.50p
|
400,888
|
|
19/11/2024
|
452.00p
|
452.00p
|
432.00p
|
442.50p
|
371,885
|
|
18/11/2024
|
440.50p
|
444.50p
|
430.00p
|
434.00p
|
704,071
|
|
15/11/2024
|
447.00p
|
451.00p
|
440.50p
|
452.00p
|
345,219
|
|
14/11/2024
|
459.00p
|
459.00p
|
446.16p
|
452.00p
|
493,171
|
|
13/11/2024
|
448.50p
|
454.50p
|
447.00p
|
449.00p
|
367,860
|
|
12/11/2024
|
456.50p
|
457.50p
|
452.00p
|
452.00p
|
268,223
|
|
11/11/2024
|
445.00p
|
458.00p
|
445.00p
|
457.00p
|
372,973
|
|
08/11/2024
|
440.00p
|
450.00p
|
440.00p
|
445.00p
|
298,454
|
|
07/11/2024
|
446.00p
|
449.50p
|
444.00p
|
449.00p
|
602,417
|
|
06/11/2024
|
445.50p
|
452.50p
|
442.30p
|
445.00p
|
598,253
|
|
05/11/2024
|
449.50p
|
451.50p
|
442.00p
|
442.00p
|
640,953
|
|
04/11/2024
|
445.00p
|
450.50p
|
444.50p
|
448.00p
|
536,622
|
|
01/11/2024
|
455.00p
|
456.50p
|
440.00p
|
445.00p
|
831,720
|
|
31/10/2024
|
445.50p
|
446.50p
|
433.00p
|
440.00p
|
663,437
|
|
30/10/2024
|
436.00p
|
454.00p
|
436.00p
|
445.50p
|
1,823,050
|
|
29/10/2024
|
443.50p
|
449.00p
|
436.50p
|
438.50p
|
306,404
|
|
28/10/2024
|
453.50p
|
453.50p
|
434.81p
|
443.00p
|
737,530
|
|
25/10/2024
|
430.00p
|
436.00p
|
429.50p
|
431.50p
|
483,089
|
|
24/10/2024
|
440.00p
|
451.50p
|
430.00p
|
430.00p
|
358,730
|
|
23/10/2024
|
427.00p
|
434.00p
|
424.50p
|
430.00p
|
943,280
|
|
22/10/2024
|
413.50p
|
428.50p
|
413.50p
|
428.00p
|
489,304
|
|
21/10/2024
|
419.00p
|
443.50p
|
419.00p
|
426.50p
|
733,356
|
|
18/10/2024
|
437.50p
|
441.50p
|
432.00p
|
438.50p
|
2,345,923
|
|
17/10/2024
|
430.00p
|
444.00p
|
430.00p
|
439.50p
|
633,381
|
|
16/10/2024
|
434.00p
|
437.00p
|
430.05p
|
437.00p
|
690,523
|
|
15/10/2024
|
434.00p
|
434.00p
|
425.50p
|
428.00p
|
452,611
|
|
14/10/2024
|
429.00p
|
429.50p
|
424.00p
|
427.50p
|
295,146
|
|
11/10/2024
|
424.00p
|
433.50p
|
424.00p
|
427.00p
|
470,550
|
|
10/10/2024
|
437.00p
|
437.00p
|
422.50p
|
429.00p
|
488,295
|
|
09/10/2024
|
419.00p
|
425.50p
|
415.00p
|
424.00p
|
444,493
|
|
08/10/2024
|
426.50p
|
426.50p
|
412.50p
|
415.50p
|
660,161
|
|
07/10/2024
|
422.00p
|
425.00p
|
414.50p
|
421.00p
|
369,533
|
|
04/10/2024
|
415.00p
|
423.00p
|
408.00p
|
420.00p
|
954,186
|
|
03/10/2024
|
410.00p
|
417.00p
|
408.00p
|
409.50p
|
303,231
|
|
02/10/2024
|
401.00p
|
420.00p
|
401.00p
|
411.50p
|
1,345,857
|
|
01/10/2024
|
437.00p
|
437.00p
|
419.50p
|
421.50p
|
678,068
|
|
30/09/2024
|
437.00p
|
437.00p
|
424.60p
|
428.00p
|
775,500
|
|
27/09/2024
|
402.00p
|
429.00p
|
402.00p
|
429.00p
|
465,623
|
|
26/09/2024
|
430.00p
|
430.00p
|
420.00p
|
423.00p
|
335,519
|
|
25/09/2024
|
411.00p
|
427.00p
|
411.00p
|
421.00p
|
860,103
|
|
24/09/2024
|
430.00p
|
430.00p
|
416.50p
|
421.00p
|
357,944
|
|
23/09/2024
|
417.00p
|
425.00p
|
407.50p
|
418.50p
|
227,089
|
|
20/09/2024
|
410.00p
|
424.50p
|
410.00p
|
417.00p
|
829,855
|
|
19/09/2024
|
398.00p
|
428.50p
|
398.00p
|
428.50p
|
1,702,006
|
|
18/09/2024
|
437.00p
|
437.00p
|
415.50p
|
416.00p
|
247,698
|
|
17/09/2024
|
418.50p
|
422.50p
|
417.52p
|
418.50p
|
757,130
|
|
16/09/2024
|
405.00p
|
419.00p
|
405.00p
|
418.50p
|
354,381
|
|
13/09/2024
|
410.50p
|
415.18p
|
409.00p
|
412.50p
|
315,976
|
|
12/09/2024
|
398.50p
|
417.50p
|
398.50p
|
409.50p
|
283,082
|
|
11/09/2024
|
406.50p
|
415.50p
|
406.50p
|
413.00p
|
284,600
|
|
10/09/2024
|
398.50p
|
416.00p
|
398.50p
|
413.00p
|
276,861
|
|
09/09/2024
|
398.50p
|
412.50p
|
398.50p
|
411.00p
|
183,840
|
|
06/09/2024
|
420.00p
|
420.00p
|
406.00p
|
408.00p
|
263,114
|
|
05/09/2024
|
415.50p
|
417.00p
|
408.00p
|
412.00p
|
410,560
|
|
04/09/2024
|
398.50p
|
414.00p
|
398.50p
|
409.50p
|
354,384
|
|
03/09/2024
|
404.50p
|
418.58p
|
404.50p
|
413.00p
|
384,279
|
|
02/09/2024
|
424.00p
|
424.50p
|
414.00p
|
420.00p
|
2,817,117
|
|
30/08/2024
|
419.00p
|
420.00p
|
415.50p
|
420.00p
|
906,274
|
|
29/08/2024
|
417.00p
|
419.50p
|
415.50p
|
417.50p
|
2,738,790
|
|
28/08/2024
|
435.00p
|
435.00p
|
410.50p
|
417.00p
|
298,005
|
|
27/08/2024
|
421.00p
|
424.50p
|
413.00p
|
414.00p
|
495,963
|
|
26/08/2024
|
412.50p
|
418.50p
|
410.50p
|
414.50p
|
487,401
|
|
23/08/2024
|
412.50p
|
418.50p
|
410.50p
|
414.50p
|
487,401
|
|
22/08/2024
|
412.50p
|
418.50p
|
410.50p
|
414.50p
|
487,401
|
|
21/08/2024
|
399.50p
|
412.50p
|
396.67p
|
412.50p
|
802,755
|
|
20/08/2024
|
400.00p
|
413.00p
|
400.00p
|
403.50p
|
329,312
|
|
19/08/2024
|
387.50p
|
411.50p
|
387.50p
|
410.00p
|
415,864
|
|
16/08/2024
|
411.00p
|
418.00p
|
405.00p
|
406.00p
|
264,589
|
|
15/08/2024
|
405.00p
|
412.50p
|
405.00p
|
412.50p
|
479,763
|
|
14/08/2024
|
413.00p
|
413.50p
|
407.50p
|
407.50p
|
579,565
|
|
13/08/2024
|
390.00p
|
409.50p
|
390.00p
|
409.50p
|
1,047,686
|
|
12/08/2024
|
405.00p
|
407.00p
|
398.50p
|
402.50p
|
460,851
|
|
09/08/2024
|
397.50p
|
401.99p
|
394.00p
|
398.50p
|
398,809
|
|
08/08/2024
|
381.00p
|
400.50p
|
381.00p
|
396.50p
|
1,428,579
|
|
07/08/2024
|
394.00p
|
401.50p
|
389.94p
|
401.00p
|
976,333
|
|
06/08/2024
|
396.50p
|
405.50p
|
392.00p
|
394.00p
|
1,001,278
|
|
05/08/2024
|
404.50p
|
410.50p
|
388.50p
|
397.00p
|
1,188,049
|
|
02/08/2024
|
406.50p
|
424.50p
|
406.50p
|
410.50p
|
1,569,316
|
|
01/08/2024
|
432.50p
|
435.00p
|
423.00p
|
424.50p
|
1,323,242
|
|
31/07/2024
|
428.00p
|
433.00p
|
427.50p
|
431.50p
|
929,173
|
|
30/07/2024
|
430.00p
|
430.50p
|
422.50p
|
428.00p
|
710,890
|
|
29/07/2024
|
419.50p
|
424.50p
|
415.50p
|
423.00p
|
934,620
|
|
26/07/2024
|
408.50p
|
422.00p
|
401.00p
|
407.00p
|
1,263,272
|
|
25/07/2024
|
394.50p
|
407.50p
|
391.35p
|
407.00p
|
748,666
|
|
24/07/2024
|
410.50p
|
413.50p
|
387.00p
|
394.50p
|
1,800,182
|
|
23/07/2024
|
422.00p
|
423.00p
|
409.50p
|
410.00p
|
1,000,754
|
|
22/07/2024
|
431.50p
|
431.50p
|
412.00p
|
413.50p
|
1,065,980
|
|
19/07/2024
|
409.50p
|
415.50p
|
398.52p
|
413.00p
|
401,632
|
|
18/07/2024
|
431.00p
|
431.00p
|
413.00p
|
417.00p
|
570,407
|
|
17/07/2024
|
410.00p
|
420.00p
|
410.00p
|
412.00p
|
352,094
|
|
16/07/2024
|
419.00p
|
421.00p
|
413.50p
|
418.00p
|
616,557
|
|
15/07/2024
|
420.00p
|
420.00p
|
414.77p
|
417.00p
|
663,545
|
|
12/07/2024
|
414.00p
|
416.95p
|
410.50p
|
415.00p
|
1,013,354
|
|
11/07/2024
|
410.00p
|
414.50p
|
401.50p
|
411.50p
|
1,272,693
|
|
10/07/2024
|
400.00p
|
406.00p
|
394.50p
|
403.50p
|
2,642,485
|
|
09/07/2024
|
400.50p
|
402.50p
|
390.00p
|
394.50p
|
1,362,036
|
|
08/07/2024
|
400.50p
|
402.00p
|
397.00p
|
401.00p
|
355,780
|
|
05/07/2024
|
390.00p
|
404.50p
|
384.50p
|
401.50p
|
563,757
|
|
04/07/2024
|
391.00p
|
396.50p
|
391.00p
|
392.50p
|
641,244
|
|
03/07/2024
|
381.50p
|
391.50p
|
379.50p
|
391.50p
|
468,483
|
|
02/07/2024
|
379.00p
|
386.00p
|
379.00p
|
381.00p
|
414,997
|
|
01/07/2024
|
387.50p
|
391.00p
|
384.50p
|
384.50p
|
294,786
|
|
28/06/2024
|
386.00p
|
390.50p
|
381.23p
|
387.00p
|
450,409
|
|
27/06/2024
|
378.50p
|
388.00p
|
378.50p
|
387.00p
|
425,531
|
|
26/06/2024
|
383.00p
|
387.50p
|
379.50p
|
383.00p
|
527,233
|
|
25/06/2024
|
387.00p
|
390.00p
|
376.50p
|
384.50p
|
511,156
|
|
24/06/2024
|
389.50p
|
389.50p
|
383.00p
|
386.00p
|
400,045
|
|
21/06/2024
|
372.00p
|
389.50p
|
372.00p
|
389.50p
|
1,917,621
|
|
20/06/2024
|
393.00p
|
393.00p
|
385.38p
|
387.50p
|
306,964
|
|
19/06/2024
|
384.00p
|
390.00p
|
384.00p
|
386.00p
|
809,952
|
|
18/06/2024
|
387.50p
|
392.00p
|
379.60p
|
387.50p
|
1,581,567
|
|
17/06/2024
|
382.00p
|
387.50p
|
380.00p
|
386.00p
|
377,120
|
|
14/06/2024
|
382.00p
|
392.19p
|
382.00p
|
384.00p
|
864,116
|
|
13/06/2024
|
395.50p
|
395.50p
|
387.43p
|
387.50p
|
507,578
|
|
12/06/2024
|
382.00p
|
394.50p
|
382.00p
|
394.50p
|
559,379
|
|
11/06/2024
|
387.00p
|
390.50p
|
384.00p
|
385.00p
|
4,151,770
|
|
10/06/2024
|
382.50p
|
401.00p
|
380.50p
|
388.00p
|
1,839,519
|
|
07/06/2024
|
388.50p
|
391.50p
|
382.00p
|
384.50p
|
483,551
|
|
06/06/2024
|
385.00p
|
397.50p
|
384.00p
|
389.50p
|
496,802
|
|
05/06/2024
|
387.50p
|
387.50p
|
378.50p
|
384.50p
|
1,127,842
|
|
04/06/2024
|
378.00p
|
383.49p
|
376.50p
|
380.00p
|
656,760
|
|
03/06/2024
|
393.50p
|
393.50p
|
381.00p
|
384.00p
|
463,081
|
|
31/05/2024
|
374.50p
|
392.50p
|
374.50p
|
385.50p
|
1,282,653
|
|
30/05/2024
|
387.00p
|
395.00p
|
380.25p
|
391.00p
|
715,365
|
|
29/05/2024
|
410.00p
|
410.00p
|
386.00p
|
387.00p
|
346,529
|
|
28/05/2024
|
400.00p
|
403.00p
|
394.00p
|
395.00p
|
787,936
|
|
27/05/2024
|
400.00p
|
400.00p
|
390.00p
|
396.50p
|
599,814
|