Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/09/2022 257.00p 264.00p 243.50p 250.00p 608480
28/09/2022 265.00p 271.00p 252.50p 263.00p 297503
27/09/2022 270.50p 274.00p 265.00p 265.00p 391738
26/09/2022 277.50p 278.50p 265.00p 271.00p 447626
23/09/2022 285.00p 285.00p 270.50p 278.50p 405252
22/09/2022 274.50p 282.00p 274.50p 278.00p 371761
21/09/2022 275.00p 281.00p 265.50p 280.50p 3043665
20/09/2022 281.00p 286.63p 265.00p 266.00p 1221099
16/09/2022 280.00p 290.50p 278.00p 283.00p 622482
15/09/2022 280.00p 288.00p 278.00p 283.50p 449872
14/09/2022 286.50p 289.50p 277.00p 280.00p 2553778
13/09/2022 297.00p 298.50p 282.50p 285.00p 929273
12/09/2022 287.00p 300.00p 283.00p 293.50p 424811
09/09/2022 280.00p 285.50p 278.00p 283.50p 661808
08/09/2022 277.50p 283.50p 272.36p 282.50p 321045
07/09/2022 276.00p 285.00p 271.00p 274.50p 448806
06/09/2022 280.00p 281.50p 275.50p 275.50p 700377
05/09/2022 280.00p 288.33p 277.00p 277.50p 584063
02/09/2022 281.50p 295.00p 279.09p 284.00p 642168
01/09/2022 294.50p 297.00p 282.00p 282.00p 546095
31/08/2022 298.50p 302.00p 296.00p 298.50p 316817
30/08/2022 300.50p 306.54p 294.00p 298.50p 331761
26/08/2022 305.00p 305.00p 297.00p 301.50p 396134
25/08/2022 310.00p 310.00p 295.00p 299.50p 381805
24/08/2022 302.00p 302.50p 295.50p 299.00p 490765
23/08/2022 304.50p 311.30p 300.00p 302.50p 293186
22/08/2022 319.00p 319.00p 303.00p 306.50p 396930
19/08/2022 327.00p 335.00p 316.50p 318.00p 222964
18/08/2022 340.00p 340.00p 315.50p 316.50p 118591
17/08/2022 329.50p 329.50p 319.14p 324.50p 1090327
16/08/2022 337.50p 337.50p 325.50p 329.50p 190660
15/08/2022 340.00p 340.00p 325.50p 329.00p 294049
12/08/2022 327.00p 338.00p 325.50p 336.50p 381999
11/08/2022 334.50p 336.10p 324.00p 326.50p 254686
10/08/2022 320.00p 331.50p 317.50p 330.50p 425590
09/08/2022 324.00p 324.50p 315.50p 320.50p 417744
08/08/2022 320.00p 326.50p 320.00p 323.50p 271464
05/08/2022 328.00p 331.19p 321.00p 324.00p 305312
04/08/2022 322.50p 329.50p 322.50p 327.50p 671617
03/08/2022 325.00p 330.00p 324.00p 325.00p 383042
02/08/2022 345.00p 352.86p 326.50p 326.50p 702045
01/08/2022 338.50p 355.00p 338.50p 345.00p 303537
29/07/2022 340.50p 358.00p 340.50p 355.00p 190956
28/07/2022 357.50p 357.50p 347.00p 349.50p 1374497
27/07/2022 358.50p 366.50p 340.50p 351.00p 1398719
26/07/2022 364.50p 365.56p 356.00p 357.00p 605067
25/07/2022 372.00p 372.00p 363.50p 366.50p 395912
22/07/2022 370.00p 370.50p 360.00p 369.00p 400539
21/07/2022 356.00p 364.00p 356.00p 364.00p 407322
20/07/2022 357.00p 369.00p 356.40p 359.50p 782220
19/07/2022 349.00p 360.00p 344.32p 357.00p 543318
18/07/2022 349.50p 352.50p 335.28p 349.50p 725667
15/07/2022 327.00p 342.00p 324.00p 332.00p 991955
14/07/2022 319.00p 324.50p 319.00p 322.00p 397438
13/07/2022 321.00p 326.50p 318.00p 322.00p 996688
12/07/2022 316.50p 321.00p 308.00p 319.00p 839324
11/07/2022 310.00p 318.50p 306.00p 316.50p 873293
08/07/2022 294.00p 313.50p 293.50p 312.00p 768861
07/07/2022 294.50p 298.50p 292.50p 293.50p 3061270
06/07/2022 291.50p 295.50p 284.50p 294.50p 5604554
05/07/2022 293.50p 300.00p 283.50p 288.50p 1229906
04/07/2022 290.00p 300.00p 289.50p 292.50p 2428492
01/07/2022 283.50p 294.00p 283.50p 289.50p 2344899
30/06/2022 303.50p 306.45p 282.50p 284.50p 641071
29/06/2022 305.50p 306.54p 301.50p 302.50p 2065655
28/06/2022 310.00p 312.50p 302.72p 305.00p 2323814
27/06/2022 308.00p 311.00p 303.00p 303.50p 2903537
24/06/2022 307.50p 310.39p 301.50p 305.00p 1714788
23/06/2022 302.00p 306.50p 298.50p 302.50p 4059608
22/06/2022 307.00p 317.20p 298.50p 301.50p 410321
21/06/2022 312.50p 318.50p 307.50p 307.50p 304388
20/06/2022 322.50p 328.50p 307.00p 310.00p 342296
17/06/2022 333.50p 333.50p 324.00p 327.00p 818494
16/06/2022 353.50p 353.50p 328.00p 328.00p 389088
15/06/2022 342.50p 345.50p 338.50p 340.00p 254708
14/06/2022 339.50p 345.00p 336.00p 336.00p 488833
13/06/2022 347.00p 349.00p 335.50p 342.00p 576848
10/06/2022 355.50p 356.37p 344.00p 346.00p 606793
09/06/2022 356.50p 358.00p 354.48p 355.00p 405539
08/06/2022 360.00p 360.50p 350.50p 357.50p 262591
07/06/2022 363.50p 364.52p 357.50p 357.50p 1727101
06/06/2022 360.00p 365.50p 353.00p 360.50p 376890
01/06/2022 362.50p 362.50p 351.50p 357.50p 515671
31/05/2022 350.00p 363.00p 350.00p 352.50p 1240135
30/05/2022 345.50p 359.20p 343.50p 351.50p 617073
27/05/2022 350.00p 353.00p 342.04p 351.00p 497731
26/05/2022 336.00p 346.00p 336.00p 345.50p 510812
25/05/2022 335.00p 345.50p 331.00p 336.50p 612615
24/05/2022 347.00p 353.00p 337.00p 337.00p 280630
23/05/2022 341.00p 350.50p 337.50p 343.50p 733734
20/05/2022 340.50p 349.50p 338.00p 338.50p 432040
19/05/2022 357.00p 357.00p 339.00p 342.00p 560006
18/05/2022 358.00p 366.50p 351.00p 351.50p 397852
17/05/2022 352.50p 366.67p 352.50p 360.00p 537988
16/05/2022 352.50p 362.00p 352.50p 360.00p 227420
13/05/2022 364.50p 364.50p 356.88p 361.50p 180308
12/05/2022 345.00p 357.00p 345.00p 357.00p 362309
11/05/2022 358.50p 358.50p 347.00p 356.50p 437922
10/05/2022 346.50p 355.50p 344.50p 348.50p 449628
09/05/2022 352.00p 364.50p 342.98p 343.50p 350654
06/05/2022 378.00p 381.68p 353.00p 354.00p 1220726
05/05/2022 391.50p 392.00p 380.00p 380.50p 616880
04/05/2022 387.50p 394.00p 386.50p 390.00p 384972
03/05/2022 395.00p 395.00p 384.50p 388.50p 533736
29/04/2022 403.50p 405.12p 396.00p 396.00p 539345
28/04/2022 400.00p 412.00p 399.50p 402.00p 542518
27/04/2022 401.00p 405.00p 396.50p 400.00p 1030396
26/04/2022 396.00p 405.00p 396.00p 400.50p 1268020
25/04/2022 400.50p 403.50p 393.00p 400.00p 1293614
22/04/2022 392.50p 407.00p 392.25p 400.50p 655046
21/04/2022 383.00p 397.00p 383.00p 396.00p 453520
20/04/2022 389.50p 389.50p 383.50p 387.00p 402191
19/04/2022 389.00p 392.00p 384.96p 385.50p 531113
14/04/2022 400.00p 402.00p 387.00p 389.00p 211734
13/04/2022 390.00p 392.00p 385.50p 389.00p 676733
12/04/2022 397.00p 401.00p 387.50p 390.00p 390184
11/04/2022 400.00p 403.50p 396.50p 400.00p 316620
08/04/2022 392.50p 408.50p 389.19p 402.00p 741611
07/04/2022 397.50p 397.50p 384.00p 389.50p 834320
06/04/2022 385.50p 392.00p 383.00p 387.00p 1441192
05/04/2022 393.00p 395.50p 385.50p 388.50p 651814
04/04/2022 401.00p 402.50p 393.50p 394.50p 379141
01/04/2022 412.50p 414.50p 401.00p 401.00p 475551
31/03/2022 405.00p 417.50p 405.00p 408.00p 517550
30/03/2022 414.00p 417.50p 406.00p 408.50p 453459
29/03/2022 413.00p 416.50p 410.70p 413.50p 756661
28/03/2022 413.50p 422.50p 408.50p 411.00p 258342
25/03/2022 407.50p 421.50p 404.50p 412.50p 807234
24/03/2022 423.50p 425.50p 405.50p 406.50p 442963
23/03/2022 430.00p 432.00p 420.50p 422.50p 663277
22/03/2022 423.50p 428.50p 421.50p 425.00p 1140393
21/03/2022 425.00p 430.50p 420.93p 422.50p 1255370
18/03/2022 435.00p 435.00p 425.00p 428.50p 877778
17/03/2022 434.00p 434.50p 426.00p 429.00p 482520
16/03/2022 426.50p 436.25p 423.00p 423.00p 633554
15/03/2022 427.50p 427.50p 418.50p 424.00p 457103
14/03/2022 415.00p 430.00p 407.50p 429.00p 966939
11/03/2022 415.00p 422.00p 409.50p 410.50p 15987640
10/03/2022 409.50p 414.00p 406.00p 413.00p 604729
09/03/2022 398.00p 413.50p 395.50p 404.50p 1138744
08/03/2022 390.00p 398.00p 386.50p 397.50p 1056349
07/03/2022 394.00p 397.00p 373.00p 395.50p 1176853
04/03/2022 420.00p 420.00p 388.50p 394.50p 496515
03/03/2022 410.00p 423.00p 403.00p 403.00p 426735
02/03/2022 390.00p 414.00p 390.00p 412.00p 899718
01/03/2022 405.00p 417.00p 400.00p 400.00p 1689140
28/02/2022 400.00p 414.50p 400.00p 412.50p 1401691
25/02/2022 415.00p 415.00p 405.00p 410.00p 423504
24/02/2022 401.00p 414.50p 400.50p 410.00p 855164
23/02/2022 420.00p 434.50p 419.50p 421.00p 358797
22/02/2022 430.50p 437.00p 422.00p 434.00p 215340
21/02/2022 439.00p 441.42p 431.50p 433.50p 264742
18/02/2022 430.00p 443.00p 430.00p 438.00p 198549
17/02/2022 444.50p 447.50p 437.50p 441.50p 281009
16/02/2022 430.00p 447.50p 430.00p 446.00p 250845
15/02/2022 433.50p 445.00p 432.50p 444.00p 277706
14/02/2022 430.00p 437.50p 425.00p 435.50p 468877
11/02/2022 440.00p 449.00p 437.50p 441.00p 269645
10/02/2022 448.50p 455.25p 444.00p 453.00p 550046
09/02/2022 430.00p 452.00p 430.00p 447.50p 707305
08/02/2022 433.00p 444.00p 425.00p 444.00p 995323
07/02/2022 424.00p 428.00p 410.00p 422.00p 13135525
04/02/2022 430.50p 437.82p 418.50p 423.00p 731162
03/02/2022 437.50p 446.00p 428.50p 436.00p 1909839
02/02/2022 426.50p 434.54p 426.50p 432.00p 5539579
01/02/2022 436.50p 440.00p 422.50p 426.50p 676425
31/01/2022 425.50p 432.00p 425.00p 427.50p 594096
28/01/2022 425.50p 430.00p 420.00p 424.00p 480322
27/01/2022 422.00p 431.00p 422.00p 425.00p 286010
26/01/2022 444.00p 444.00p 429.50p 432.50p 1247854
25/01/2022 418.00p 442.50p 418.00p 438.00p 1102943
24/01/2022 430.00p 436.18p 413.00p 423.50p 1043204
21/01/2022 442.00p 443.25p 431.00p 432.50p 491643
20/01/2022 449.50p 460.00p 444.56p 445.00p 356066
19/01/2022 450.00p 456.00p 438.50p 454.50p 1370314
18/01/2022 446.00p 456.00p 441.00p 444.50p 817274
17/01/2022 440.50p 455.00p 440.50p 455.00p 1054597
14/01/2022 475.00p 475.00p 446.00p 446.00p 468896
13/01/2022 450.50p 460.50p 450.50p 454.50p 1530936
12/01/2022 475.00p 475.00p 458.00p 460.00p 270034
11/01/2022 455.00p 465.00p 454.50p 458.00p 1484564
10/01/2022 461.50p 470.86p 459.00p 462.00p 160889
07/01/2022 467.00p 473.00p 465.50p 470.50p 173888
06/01/2022 479.00p 481.00p 469.50p 471.00p 184227
05/01/2022 490.00p 490.00p 478.97p 480.00p 1075724
04/01/2022 484.00p 485.50p 479.00p 480.00p 221273
31/12/2021 478.00p 480.00p 475.00p 475.00p 141653
30/12/2021 480.00p 480.00p 472.00p 475.00p 273692
29/12/2021 475.00p 484.00p 470.00p 474.00p 802387
24/12/2021 469.50p 474.07p 469.50p 472.50p 493168
23/12/2021 469.50p 474.00p 460.50p 472.50p 977856
22/12/2021 469.50p 474.00p 466.70p 471.50p 649867
21/12/2021 473.00p 476.96p 466.50p 470.00p 1265865
20/12/2021 470.00p 471.00p 463.50p 465.50p 669628
17/12/2021 480.00p 480.00p 469.00p 478.00p 303933
16/12/2021 460.50p 472.50p 460.50p 472.00p 370144
15/12/2021 455.00p 498.00p 455.00p 463.50p 253472
14/12/2021 455.00p 466.50p 455.00p 459.00p 531890
13/12/2021 470.50p 477.00p 465.00p 465.50p 231957
10/12/2021 487.50p 487.50p 468.00p 473.00p 280697

*Close Price adjusted for both dividends and splits