Breedon Group

(BREE)
Sector: Construction & Materials
445.00p
-4.00p -0.89
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 400.00p 400.00p 390.00p 396.50p 599,814
23/05/2024 397.00p 404.50p 388.00p 395.00p 1,943,711
22/05/2024 387.50p 404.00p 387.50p 400.00p 876,545
21/05/2024 398.00p 403.50p 393.32p 399.50p 813,349
20/05/2024 398.00p 404.00p 395.00p 403.00p 718,726
17/05/2024 392.00p 399.50p 391.99p 397.00p 2,719,534
16/05/2024 394.00p 397.00p 388.50p 390.00p 633,866
15/05/2024 386.00p 396.00p 380.50p 392.50p 540,485
14/05/2024 370.50p 390.50p 370.50p 387.00p 514,921
13/05/2024 394.00p 397.95p 386.50p 389.00p 2,440,110
10/05/2024 385.50p 394.50p 380.97p 394.50p 510,155