Market data

Select a section

Breedon Group

(BREE)
Sector: Construction & Materials
377.80p
-8.40p -2.18
Last updated: 17:09:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 389.80p 389.80p 382.60p 386.20p 1,386,782
23/06/2025 385.20p 388.80p 377.00p 382.00p 1,508,097
20/06/2025 384.80p 392.40p 384.80p 390.40p 1,709,770
19/06/2025 424.40p 424.40p 378.77p 386.20p 3,015,259
18/06/2025 437.00p 437.40p 425.60p 425.80p 1,435,914
17/06/2025 415.40p 436.00p 415.40p 435.60p 1,829,090
16/06/2025 432.40p 438.60p 432.40p 436.20p 1,551,132
13/06/2025 422.00p 442.00p 422.00p 436.60p 713,561
12/06/2025 461.00p 461.00p 436.00p 443.00p 1,690,617
11/06/2025 430.20p 456.40p 430.20p 442.80p 429,928
10/06/2025 447.40p 456.20p 443.20p 451.60p 331,400
09/06/2025 462.60p 462.60p 444.40p 451.20p 269,464
06/06/2025 445.00p 450.20p 443.40p 447.40p 594,062
05/06/2025 433.40p 448.40p 433.40p 443.60p 1,240,197
04/06/2025 465.20p 465.20p 444.80p 447.00p 293,685
03/06/2025 456.60p 456.60p 444.22p 446.20p 336,158
02/06/2025 456.00p 457.60p 445.40p 449.60p 491,568
30/05/2025 475.00p 475.00p 456.20p 456.20p 1,150,646
29/05/2025 460.40p 465.40p 457.60p 459.40p 347,389
28/05/2025 479.80p 479.80p 456.40p 459.40p 454,587
27/05/2025 469.00p 471.00p 455.00p 457.00p 288,103
26/05/2025 475.60p 475.60p 447.60p 457.40p 357,704
23/05/2025 475.60p 475.60p 447.60p 457.40p 357,704
22/05/2025 440.20p 462.80p 440.20p 457.40p 413,945
21/05/2025 468.00p 470.60p 462.60p 464.80p 429,901
20/05/2025 483.00p 483.00p 466.40p 469.20p 432,244
19/05/2025 457.80p 467.40p 455.00p 467.40p 737,222
16/05/2025 466.40p 466.40p 456.86p 458.60p 382,333
15/05/2025 465.00p 465.00p 450.00p 461.40p 383,362
14/05/2025 455.00p 459.60p 442.20p 455.60p 376,562
13/05/2025 441.20p 452.20p 441.20p 451.60p 758,175
12/05/2025 448.60p 452.40p 441.00p 442.60p 636,538
09/05/2025 430.60p 458.40p 430.60p 445.00p 244,460
08/05/2025 469.40p 469.40p 447.00p 450.00p 567,494
07/05/2025 451.00p 451.00p 445.00p 446.00p 926,217
06/05/2025 450.60p 456.00p 446.20p 451.20p 950,886
05/05/2025 436.20p 449.20p 430.80p 448.00p 407,480
02/05/2025 436.20p 449.20p 430.80p 448.00p 407,480
01/05/2025 430.20p 439.00p 428.40p 438.20p 301,125
30/04/2025 441.80p 441.80p 423.40p 430.60p 2,526,383
29/04/2025 447.20p 451.20p 418.34p 424.80p 1,763,264
28/04/2025 452.20p 454.20p 446.60p 448.80p 1,179,664
25/04/2025 448.00p 452.20p 441.60p 448.20p 1,910,303
24/04/2025 441.20p 454.20p 439.80p 445.00p 2,202,225
23/04/2025 446.80p 449.00p 442.40p 443.20p 769,129
22/04/2025 440.00p 451.80p 438.20p 441.40p 394,402
21/04/2025 450.60p 450.60p 441.60p 444.40p 1,208,326
18/04/2025 450.60p 450.60p 441.60p 444.40p 1,208,326
17/04/2025 450.60p 450.60p 441.60p 444.40p 1,196,720
16/04/2025 448.60p 451.20p 442.80p 449.00p 1,195,291
15/04/2025 440.60p 451.00p 440.60p 451.00p 787,429
14/04/2025 441.00p 449.20p 434.80p 442.00p 566,419
11/04/2025 439.20p 445.80p 424.00p 434.80p 644,686
10/04/2025 448.60p 451.00p 434.00p 434.00p 1,019,480
09/04/2025 429.60p 429.60p 414.40p 423.40p 718,421
08/04/2025 402.80p 429.20p 400.96p 428.00p 1,327,424
07/04/2025 405.00p 428.40p 397.32p 409.40p 795,937
04/04/2025 428.60p 464.20p 412.60p 423.60p 804,177
03/04/2025 428.20p 442.20p 428.20p 439.60p 339,582
02/04/2025 469.40p 469.40p 440.40p 450.00p 387,883
01/04/2025 451.20p 454.80p 443.40p 448.20p 474,535
31/03/2025 455.00p 461.50p 447.00p 448.50p 264,998
28/03/2025 475.50p 479.00p 454.00p 460.00p 811,230
27/03/2025 475.00p 475.00p 454.50p 458.00p 580,860
26/03/2025 475.00p 475.00p 464.50p 465.50p 635,201
25/03/2025 475.00p 476.50p 469.00p 469.00p 1,940,850
24/03/2025 496.00p 496.00p 470.00p 472.00p 483,559
21/03/2025 477.50p 477.60p 471.00p 473.50p 1,743,435
20/03/2025 458.00p 483.68p 458.00p 476.00p 1,199,625
19/03/2025 476.00p 477.50p 473.20p 476.50p 845,674
18/03/2025 498.00p 498.00p 472.75p 477.50p 1,003,492
17/03/2025 479.00p 483.00p 474.90p 477.50p 536,900
14/03/2025 472.00p 482.50p 466.88p 480.00p 926,833
13/03/2025 477.00p 479.00p 471.00p 472.50p 837,015
12/03/2025 449.00p 476.50p 449.00p 474.00p 3,648,214
11/03/2025 494.00p 494.00p 467.50p 467.50p 577,620
10/03/2025 471.00p 492.00p 462.50p 478.00p 606,838
07/03/2025 476.00p 487.00p 468.50p 487.00p 1,073,680
06/03/2025 495.00p 495.00p 477.00p 478.00p 2,573,780
05/03/2025 460.00p 501.00p 454.50p 478.50p 3,916,480
04/03/2025 450.00p 450.00p 422.50p 427.50p 875,432
03/03/2025 441.00p 441.00p 437.00p 438.00p 465,917
28/02/2025 433.00p 441.00p 433.00p 438.00p 1,147,303
27/02/2025 445.00p 445.00p 435.00p 436.00p 430,622
26/02/2025 430.00p 447.00p 429.90p 445.00p 976,786
25/02/2025 416.00p 438.47p 415.00p 434.00p 1,102,521
24/02/2025 417.00p 442.53p 416.50p 437.00p 327,253
21/02/2025 458.50p 458.50p 431.50p 438.00p 424,985
20/02/2025 421.00p 449.00p 421.00p 438.50p 262,607
19/02/2025 451.00p 451.00p 439.00p 441.50p 555,937
18/02/2025 445.00p 453.00p 442.50p 449.50p 596,244
17/02/2025 470.00p 470.00p 446.00p 446.00p 378,298
14/02/2025 448.00p 452.50p 447.50p 448.00p 282,091
13/02/2025 457.00p 461.00p 443.50p 447.00p 271,319
12/02/2025 423.50p 447.50p 423.50p 445.50p 567,049
11/02/2025 426.00p 452.50p 426.00p 443.00p 496,927
10/02/2025 441.50p 448.50p 441.50p 446.00p 257,729
07/02/2025 449.00p 451.50p 441.00p 442.50p 557,795
06/02/2025 439.50p 449.50p 437.63p 437.00p 914,293
05/02/2025 451.50p 451.50p 428.00p 437.00p 653,993
04/02/2025 428.00p 433.50p 426.50p 432.50p 532,160
03/02/2025 414.50p 435.50p 414.50p 429.50p 594,252
31/01/2025 435.00p 437.50p 432.50p 436.00p 278,529
30/01/2025 427.00p 435.50p 427.00p 435.00p 994,235
29/01/2025 434.50p 438.00p 427.50p 428.50p 2,495,539
28/01/2025 426.00p 436.50p 425.00p 434.50p 765,035
27/01/2025 425.50p 428.00p 423.00p 427.00p 677,413
24/01/2025 438.00p 438.00p 427.00p 427.00p 1,204,355
23/01/2025 430.00p 432.80p 426.50p 431.00p 575,251
22/01/2025 428.50p 430.50p 425.00p 428.00p 747,877
21/01/2025 420.50p 429.00p 419.00p 427.00p 609,475
20/01/2025 430.50p 430.50p 418.00p 421.00p 331,812
17/01/2025 421.50p 425.00p 419.00p 422.00p 376,323
16/01/2025 432.50p 432.50p 414.00p 419.50p 604,097
15/01/2025 407.00p 420.00p 406.50p 419.50p 726,449
14/01/2025 408.00p 409.50p 401.00p 404.00p 556,666
13/01/2025 411.50p 413.00p 404.00p 405.50p 966,783
10/01/2025 421.00p 421.00p 410.50p 410.50p 499,845
09/01/2025 418.00p 418.50p 406.72p 417.00p 1,722,049
08/01/2025 429.50p 434.00p 411.00p 413.00p 946,876
07/01/2025 454.50p 454.50p 423.00p 425.50p 807,342
06/01/2025 431.00p 441.50p 431.00p 438.50p 463,013
03/01/2025 442.50p 444.00p 436.50p 436.50p 287,452
02/01/2025 465.50p 465.50p 442.00p 443.00p 185,791
01/01/2025 437.50p 446.00p 437.50p 445.50p 86,178
31/12/2024 437.50p 446.00p 437.50p 445.50p 86,178
30/12/2024 435.50p 444.00p 431.00p 439.50p 241,297
27/12/2024 469.00p 469.00p 443.50p 445.00p 158,247
26/12/2024 425.00p 451.00p 424.50p 447.00p 81,924
25/12/2024 425.00p 451.00p 424.50p 447.00p 81,924

Market data

Select a section