Breedon Group (BREE) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Breedon Group

Date Open High Low Close* Volume
17/04/2024 375.50p 375.50p 366.00p 370.50p 787949
16/04/2024 367.00p 370.50p 364.50p 367.00p 1007677
15/04/2024 365.00p 379.50p 365.00p 372.00p 2488278
12/04/2024 387.50p 387.50p 369.00p 374.50p 734139
11/04/2024 369.00p 374.00p 366.00p 370.50p 392311
10/04/2024 370.00p 375.50p 366.50p 370.00p 832000
09/04/2024 378.00p 378.75p 367.50p 369.00p 3833177
08/04/2024 382.00p 389.50p 371.50p 379.00p 408507
05/04/2024 380.50p 391.00p 374.00p 388.00p 637340
04/04/2024 384.00p 390.50p 381.50p 388.00p 1325424
03/04/2024 387.00p 390.50p 380.21p 390.00p 3577835
02/04/2024 396.00p 398.49p 381.63p 386.50p 686511
28/03/2024 383.00p 387.50p 380.50p 384.50p 487067
27/03/2024 388.50p 397.50p 380.00p 384.00p 520946
26/03/2024 366.00p 383.00p 366.00p 381.50p 598549
25/03/2024 368.00p 381.00p 368.00p 381.00p 882176
22/03/2024 374.00p 380.50p 367.50p 369.00p 830914
21/03/2024 377.00p 380.83p 371.50p 377.00p 1036715
20/03/2024 372.00p 372.00p 370.50p 373.50p 539972
19/03/2024 372.00p 373.00p 365.50p 370.50p 2525284
18/03/2024 390.00p 390.00p 373.50p 374.50p 3373088
15/03/2024 392.00p 392.50p 374.50p 374.50p 7719314
14/03/2024 390.00p 396.00p 386.50p 386.50p 2561619
13/03/2024 382.50p 391.00p 380.00p 390.50p 2872177
12/03/2024 376.50p 383.50p 373.00p 380.00p 3530263
11/03/2024 381.50p 395.16p 373.50p 375.00p 2663492
08/03/2024 396.00p 399.50p 387.50p 395.50p 1406704
07/03/2024 397.00p 400.00p 387.00p 396.50p 997649
06/03/2024 393.50p 408.00p 390.00p 395.00p 3334243
05/03/2024 378.50p 385.50p 377.00p 380.00p 1184614
04/03/2024 374.00p 380.00p 364.50p 379.00p 1790385
01/03/2024 366.50p 373.50p 366.50p 373.50p 630787
29/02/2024 371.50p 371.50p 366.00p 369.00p 667551
28/02/2024 380.00p 380.00p 363.00p 366.00p 309498
27/02/2024 366.00p 371.50p 366.00p 367.50p 295203
26/02/2024 380.00p 380.00p 366.50p 369.50p 373802
23/02/2024 378.00p 380.00p 369.00p 372.00p 624187
22/02/2024 374.00p 375.00p 368.50p 368.50p 302486
21/02/2024 370.00p 376.00p 368.00p 370.50p 545333
20/02/2024 374.00p 377.50p 369.00p 371.50p 375203
19/02/2024 379.00p 389.50p 374.00p 375.50p 519621
16/02/2024 375.50p 380.50p 370.90p 380.50p 1477944
15/02/2024 370.00p 376.00p 369.10p 371.00p 833699
14/02/2024 370.00p 371.50p 362.50p 369.00p 819634
13/02/2024 378.00p 378.00p 363.00p 368.50p 878852
12/02/2024 364.00p 367.50p 363.50p 366.50p 1114468
09/02/2024 365.00p 369.00p 364.50p 365.50p 522144
08/02/2024 364.00p 373.00p 363.25p 368.00p 2056944
07/02/2024 349.00p 369.50p 349.00p 364.50p 725256
06/02/2024 365.00p 372.50p 360.50p 365.50p 440756
05/02/2024 366.00p 370.50p 362.50p 366.00p 2645809
02/02/2024 376.50p 376.50p 365.50p 365.50p 197876
01/02/2024 370.00p 370.00p 364.00p 366.50p 654950
31/01/2024 367.00p 368.14p 360.00p 363.50p 1301912
30/01/2024 361.50p 366.00p 360.50p 366.00p 1437560
29/01/2024 370.00p 370.00p 361.00p 362.00p 403696
26/01/2024 365.00p 365.00p 360.50p 365.00p 3548664
25/01/2024 343.00p 365.00p 343.00p 360.00p 1291974
24/01/2024 358.50p 361.20p 357.00p 358.00p 317226
23/01/2024 338.50p 362.50p 338.50p 356.00p 388259
22/01/2024 363.50p 363.50p 350.00p 355.50p 584947
19/01/2024 357.50p 358.00p 344.50p 349.50p 2187680
18/01/2024 350.00p 355.00p 347.00p 350.50p 1328397
17/01/2024 347.00p 350.00p 344.00p 349.00p 471557
16/01/2024 345.00p 351.00p 336.35p 349.00p 374932
15/01/2024 353.50p 353.50p 345.00p 348.00p 532227
12/01/2024 363.50p 363.50p 346.00p 346.00p 656486
11/01/2024 350.00p 355.00p 345.00p 345.00p 292522
10/01/2024 348.00p 351.00p 341.50p 350.00p 528341
09/01/2024 350.00p 352.50p 337.00p 349.50p 583282
08/01/2024 350.50p 353.50p 341.75p 353.50p 609970
05/01/2024 353.00p 354.87p 341.50p 350.00p 326324
04/01/2024 352.00p 356.50p 349.50p 355.00p 335995
03/01/2024 367.00p 367.00p 347.50p 352.00p 526633
02/01/2024 364.00p 364.00p 353.50p 357.50p 359022
29/12/2023 370.00p 370.00p 357.00p 362.00p 309526
28/12/2023 356.00p 362.00p 356.00p 359.50p 268504
27/12/2023 366.50p 366.50p 349.00p 359.50p 291976
22/12/2023 362.00p 362.00p 357.24p 359.50p 76929
21/12/2023 360.00p 363.00p 356.00p 357.50p 373051
20/12/2023 365.00p 376.50p 359.00p 360.00p 1096519
19/12/2023 350.00p 360.50p 350.00p 360.50p 385077
18/12/2023 365.00p 365.00p 354.00p 357.50p 302252
15/12/2023 361.00p 365.50p 353.50p 355.50p 848672
14/12/2023 357.00p 362.50p 355.00p 358.50p 868473
13/12/2023 354.50p 364.50p 350.00p 352.00p 676827
12/12/2023 368.50p 368.50p 350.50p 351.00p 633566
11/12/2023 343.50p 355.00p 340.00p 354.00p 580853
08/12/2023 350.00p 352.00p 347.00p 349.50p 218707
07/12/2023 351.00p 351.00p 343.50p 348.50p 351481
06/12/2023 349.00p 352.00p 347.00p 350.00p 851326
05/12/2023 328.00p 349.00p 328.00p 345.50p 467616
04/12/2023 349.50p 352.00p 343.00p 343.00p 912421
01/12/2023 331.00p 350.00p 331.00p 348.00p 729594
30/11/2023 366.00p 366.00p 345.00p 346.50p 1513864
29/11/2023 350.00p 357.50p 347.00p 351.50p 509956
28/11/2023 348.00p 357.00p 348.00p 353.00p 633863
27/11/2023 335.00p 351.65p 335.00p 351.50p 796272
24/11/2023 341.00p 347.50p 340.00p 346.00p 513527
23/11/2023 335.00p 342.00p 335.00p 341.00p 276224
22/11/2023 346.50p 347.50p 338.50p 339.00p 1209557
21/11/2023 337.50p 339.50p 328.50p 335.00p 469394
20/11/2023 338.00p 342.50p 336.50p 338.50p 173979
17/11/2023 337.00p 346.00p 337.00p 342.50p 480781
16/11/2023 345.00p 347.00p 336.50p 338.50p 475100
15/11/2023 328.00p 349.50p 328.00p 342.00p 604678
14/11/2023 332.00p 346.00p 331.00p 344.50p 1697616
13/11/2023 333.00p 333.00p 317.00p 333.00p 642058
10/11/2023 322.00p 326.00p 320.50p 324.00p 207533
09/11/2023 317.00p 328.00p 315.78p 326.50p 905737
08/11/2023 315.00p 323.50p 315.00p 317.00p 385518
07/11/2023 318.00p 325.00p 318.00p 321.50p 752735
06/11/2023 327.50p 332.00p 320.00p 322.50p 217352
03/11/2023 326.00p 331.50p 323.50p 326.50p 459487
02/11/2023 318.00p 335.00p 318.00p 325.00p 617068
01/11/2023 305.50p 323.50p 305.50p 317.00p 1678457
31/10/2023 309.50p 316.50p 309.00p 312.50p 320827
30/10/2023 310.00p 315.50p 309.00p 310.50p 341430
27/10/2023 306.00p 311.50p 303.75p 309.00p 549504
26/10/2023 304.00p 310.00p 302.90p 304.50p 478437
25/10/2023 314.00p 321.50p 303.50p 305.00p 690970
24/10/2023 325.00p 325.00p 310.00p 310.00p 576244
23/10/2023 319.50p 321.00p 310.16p 313.00p 376298
20/10/2023 318.00p 321.00p 313.50p 315.00p 524337
19/10/2023 317.50p 322.50p 312.00p 320.00p 1186795
18/10/2023 330.00p 330.00p 315.00p 316.50p 1358838
17/10/2023 330.00p 330.00p 320.50p 322.50p 819882
16/10/2023 328.50p 330.50p 321.00p 323.00p 1932872
13/10/2023 325.00p 338.00p 321.00p 321.50p 554043
12/10/2023 340.00p 340.00p 328.00p 329.00p 632756
11/10/2023 335.00p 344.50p 335.00p 338.50p 546545
10/10/2023 349.50p 349.50p 337.50p 345.50p 1741344
09/10/2023 335.00p 342.00p 335.00p 337.00p 1134670
06/10/2023 340.00p 345.00p 336.27p 341.00p 5382640
05/10/2023 335.00p 341.00p 333.50p 337.00p 11428722
04/10/2023 327.00p 339.00p 327.00p 335.00p 12154305
03/10/2023 330.00p 344.50p 325.50p 326.50p 1194190
02/10/2023 328.50p 335.50p 326.50p 331.00p 1116333
29/09/2023 330.00p 333.25p 327.00p 329.00p 1157118
28/09/2023 329.50p 335.00p 327.50p 329.00p 409145
27/09/2023 336.50p 345.00p 327.00p 329.50p 1552544
26/09/2023 336.00p 341.00p 335.00p 337.00p 577423
25/09/2023 345.00p 348.50p 334.50p 338.50p 481213
22/09/2023 346.50p 349.00p 343.39p 344.00p 899966
21/09/2023 335.00p 350.50p 335.00p 346.50p 496387
20/09/2023 342.00p 350.00p 341.50p 347.00p 462627
19/09/2023 340.00p 347.00p 339.00p 340.50p 825985
18/09/2023 354.00p 354.50p 339.50p 342.00p 874402
15/09/2023 353.00p 356.00p 346.00p 346.00p 16899380
14/09/2023 353.00p 359.50p 350.00p 351.00p 1213748
13/09/2023 360.00p 360.00p 350.00p 354.00p 1714337
12/09/2023 345.00p 359.00p 345.00p 349.50p 779040
11/09/2023 357.50p 357.50p 345.50p 349.00p 774701
08/09/2023 347.50p 355.00p 344.00p 350.50p 418380
07/09/2023 345.50p 352.50p 345.00p 349.00p 621118
06/09/2023 347.00p 351.00p 343.00p 346.50p 476937
05/09/2023 357.50p 357.50p 345.50p 347.00p 691550
04/09/2023 360.00p 360.00p 349.00p 352.50p 347413
01/09/2023 356.50p 356.50p 346.00p 348.00p 328165
31/08/2023 345.50p 362.50p 345.50p 349.50p 955394
30/08/2023 342.00p 354.00p 339.50p 349.50p 1396641
29/08/2023 346.00p 346.00p 334.00p 339.00p 740566
25/08/2023 341.00p 343.38p 337.00p 337.00p 253794
24/08/2023 352.00p 352.00p 343.00p 343.00p 585739
23/08/2023 347.00p 352.00p 344.00p 349.00p 229560
22/08/2023 353.50p 354.50p 345.50p 351.50p 516646
21/08/2023 360.00p 360.00p 344.00p 347.00p 500118
18/08/2023 376.50p 376.50p 361.00p 361.50p 463171
17/08/2023 367.00p 382.50p 361.22p 373.00p 880523
16/08/2023 350.50p 367.00p 350.50p 367.00p 1246971
15/08/2023 363.50p 363.50p 351.00p 354.50p 956153
14/08/2023 365.00p 365.00p 350.50p 355.00p 832472
11/08/2023 362.00p 365.50p 359.00p 360.50p 312137
10/08/2023 361.00p 365.25p 358.50p 362.50p 943626
09/08/2023 355.00p 366.50p 355.00p 361.00p 553639
08/08/2023 357.50p 366.50p 357.50p 362.00p 261990
07/08/2023 365.00p 369.00p 357.00p 366.00p 177941
04/08/2023 360.00p 367.50p 358.50p 366.50p 357584
03/08/2023 350.00p 362.00p 350.00p 358.50p 364678
02/08/2023 359.50p 361.00p 354.00p 360.00p 624199
01/08/2023 356.00p 368.00p 356.00p 361.00p 761954
31/07/2023 368.00p 368.00p 357.00p 364.00p 384810
28/07/2023 361.50p 366.00p 353.50p 361.50p 247949
27/07/2023 353.50p 368.00p 353.50p 363.00p 583308
26/07/2023 365.00p 368.00p 353.00p 358.00p 1327287
25/07/2023 351.50p 357.50p 350.00p 353.00p 862179
24/07/2023 353.00p 359.50p 350.50p 355.00p 314783
21/07/2023 354.50p 359.50p 354.00p 357.00p 237958
20/07/2023 358.00p 365.50p 353.00p 358.50p 569890
19/07/2023 351.50p 361.50p 350.00p 355.00p 473841
18/07/2023 335.00p 348.00p 335.00p 346.00p 476788
17/07/2023 340.50p 344.00p 336.00p 339.50p 481916
14/07/2023 345.00p 346.50p 341.00p 342.00p 351013
13/07/2023 345.50p 349.00p 342.00p 345.00p 580533
12/07/2023 335.00p 348.00p 330.00p 345.50p 429504
11/07/2023 330.00p 335.00p 320.00p 335.00p 418237
10/07/2023 322.00p 330.50p 315.90p 327.50p 449798
07/07/2023 315.00p 323.50p 314.49p 319.00p 398875
06/07/2023 315.00p 319.50p 313.50p 315.00p 395932
05/07/2023 325.50p 325.50p 315.50p 317.00p 1629195

*Close Price adjusted for both dividends and splits