Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/12/2021 486.50p 486.50p 474.00p 475.00p 228961
08/12/2021 479.50p 487.50p 479.50p 481.50p 327111
07/12/2021 490.00p 490.00p 479.50p 483.50p 268636
06/12/2021 480.00p 482.53p 474.00p 479.00p 368638
03/12/2021 496.50p 496.50p 472.00p 473.00p 489760
02/12/2021 484.50p 495.00p 484.50p 490.00p 1111881
01/12/2021 494.50p 497.00p 485.00p 487.50p 954862
30/11/2021 487.50p 495.50p 479.50p 486.00p 1388011
29/11/2021 485.00p 487.00p 479.00p 485.00p 303606
26/11/2021 495.00p 495.00p 472.00p 480.00p 709945
25/11/2021 500.00p 507.92p 487.00p 487.00p 286356
24/11/2021 510.00p 523.00p 493.50p 495.50p 1458694
23/11/2021 475.00p 495.00p 474.00p 494.50p 935893
22/11/2021 491.50p 491.50p 480.50p 483.00p 196764
19/11/2021 480.00p 489.50p 476.50p 480.50p 629134
18/11/2021 482.00p 482.50p 473.50p 480.50p 623759
17/11/2021 480.00p 482.00p 472.50p 477.50p 875818
16/11/2021 493.50p 494.50p 476.50p 477.50p 321230
15/11/2021 489.50p 495.00p 484.00p 487.50p 216382
12/11/2021 487.50p 499.00p 486.88p 493.00p 576210
11/11/2021 492.50p 504.00p 485.25p 489.00p 163325
10/11/2021 487.50p 494.00p 486.00p 486.50p 284683
09/11/2021 496.00p 501.75p 489.00p 490.00p 534960
08/11/2021 497.00p 505.75p 494.00p 496.00p 121262
05/11/2021 495.00p 511.00p 489.50p 508.00p 788391
04/11/2021 480.00p 494.50p 480.00p 493.50p 407689
03/11/2021 479.00p 491.00p 479.00p 489.00p 443709
02/11/2021 485.00p 487.12p 476.00p 480.00p 213582
01/11/2021 482.50p 492.00p 482.50p 483.50p 198689
29/10/2021 476.50p 493.50p 476.50p 490.00p 276962
28/10/2021 482.50p 496.00p 482.50p 484.50p 161554
27/10/2021 488.50p 499.50p 485.35p 496.50p 275518
26/10/2021 485.00p 496.00p 484.00p 486.00p 418154
25/10/2021 506.00p 508.00p 492.50p 492.50p 114957
22/10/2021 509.00p 509.00p 490.00p 497.50p 286663
21/10/2021 494.50p 496.69p 485.44p 489.50p 228908
20/10/2021 489.50p 501.00p 481.01p 499.50p 405999
19/10/2021 480.50p 493.00p 479.00p 491.00p 309057
18/10/2021 493.50p 493.50p 476.62p 479.50p 181198
15/10/2021 489.00p 494.00p 475.00p 478.50p 649019
14/10/2021 482.50p 485.42p 478.00p 481.00p 200351
13/10/2021 470.00p 489.00p 470.00p 475.00p 1116813
12/10/2021 495.00p 495.00p 474.50p 478.00p 501324
11/10/2021 480.00p 492.50p 480.00p 492.50p 185328
08/10/2021 480.00p 487.00p 477.00p 486.00p 161258
07/10/2021 474.00p 480.00p 468.50p 475.50p 334430
06/10/2021 466.00p 477.25p 459.50p 476.00p 425297
05/10/2021 483.00p 488.46p 480.50p 480.50p 550528
04/10/2021 491.50p 499.00p 478.00p 480.00p 216425
01/10/2021 500.00p 500.00p 485.50p 490.50p 449315
30/09/2021 495.00p 521.50p 493.50p 493.50p 461442
29/09/2021 482.50p 495.00p 480.50p 495.00p 283311
28/09/2021 497.50p 498.23p 480.00p 484.50p 301987
27/09/2021 499.50p 502.50p 490.00p 494.00p 394627
24/09/2021 497.00p 501.00p 495.00p 498.50p 182132
23/09/2021 499.00p 500.00p 495.00p 497.00p 300489
22/09/2021 493.50p 499.50p 489.50p 499.00p 313422
21/09/2021 487.50p 497.00p 487.50p 491.50p 188113
20/09/2021 499.50p 499.50p 484.50p 488.00p 517272
17/09/2021 507.00p 515.00p 495.50p 497.50p 843325
16/09/2021 492.50p 506.00p 492.50p 502.00p 915047
15/09/2021 482.00p 499.00p 482.00p 496.00p 4169087
14/09/2021 495.00p 497.50p 485.01p 487.50p 1024211
13/09/2021 495.50p 498.50p 492.90p 496.50p 2456676
10/09/2021 500.00p 525.00p 492.50p 492.50p 380468
09/09/2021 525.00p 525.00p 498.00p 500.00p 569809
08/09/2021 502.00p 515.50p 502.00p 512.00p 229068
07/09/2021 540.00p 540.00p 510.00p 510.00p 385567
06/09/2021 540.00p 540.00p 522.00p 526.00p 1285278
03/09/2021 525.00p 531.09p 525.00p 528.00p 425225
02/09/2021 533.00p 536.00p 529.00p 530.00p 137438
01/09/2021 520.00p 535.00p 517.00p 531.00p 722140
31/08/2021 520.00p 525.00p 511.00p 519.00p 6706669
27/08/2021 521.00p 524.00p 516.88p 520.00p 288005
26/08/2021 522.00p 525.00p 516.00p 516.00p 300060
25/08/2021 524.00p 525.00p 513.00p 525.00p 548410
24/08/2021 520.00p 523.00p 517.00p 522.00p 670491
23/08/2021 518.00p 520.00p 508.00p 519.00p 240663
20/08/2021 510.00p 523.00p 500.00p 506.00p 113966
19/08/2021 533.00p 533.00p 506.00p 506.00p 408329
18/08/2021 533.00p 533.00p 515.00p 520.00p 213303
17/08/2021 523.00p 535.00p 519.00p 520.00p 204221
16/08/2021 528.00p 532.50p 516.52p 520.00p 181632
13/08/2021 539.00p 539.00p 521.00p 521.00p 260910
12/08/2021 541.00p 545.88p 530.00p 530.00p 417765
11/08/2021 525.00p 542.00p 522.00p 539.00p 253280
10/08/2021 522.00p 530.08p 512.00p 524.00p 703526
09/08/2021 528.00p 539.00p 510.00p 516.00p 196954
06/08/2021 530.00p 539.00p 517.82p 518.00p 161013
05/08/2021 533.00p 539.00p 525.00p 527.00p 163223
04/08/2021 540.00p 540.00p 531.00p 531.00p 223186
03/08/2021 540.00p 543.00p 535.00p 535.00p 194021
02/08/2021 549.00p 550.00p 533.00p 533.00p 307297
30/07/2021 552.00p 560.00p 539.00p 539.00p 449046
29/07/2021 550.00p 560.00p 546.00p 547.00p 1477747
28/07/2021 541.00p 548.00p 541.00p 546.00p 662190
27/07/2021 550.00p 550.00p 536.00p 541.00p 225742
26/07/2021 542.00p 546.00p 535.00p 543.00p 134283
23/07/2021 550.00p 550.00p 534.00p 540.00p 196569
22/07/2021 545.00p 550.00p 536.76p 546.00p 2830962
21/07/2021 515.00p 531.00p 513.00p 520.00p 1270082
20/07/2021 527.00p 527.50p 517.00p 520.00p 358754
19/07/2021 532.00p 541.00p 520.00p 520.00p 414818
16/07/2021 550.00p 550.00p 532.00p 539.00p 310222
15/07/2021 544.00p 547.99p 532.00p 535.00p 338764
14/07/2021 552.00p 559.00p 541.00p 543.00p 189593
13/07/2021 563.00p 568.00p 555.00p 556.00p 269350
12/07/2021 555.00p 566.00p 536.00p 564.00p 1865278
09/07/2021 548.00p 559.00p 543.00p 559.00p 317275
08/07/2021 548.00p 555.00p 539.00p 544.00p 163704
07/07/2021 546.00p 554.00p 542.60p 554.00p 149045
06/07/2021 560.00p 560.00p 543.00p 546.00p 680373
05/07/2021 550.00p 553.00p 540.00p 551.00p 245644
02/07/2021 545.00p 550.00p 536.00p 536.00p 336860
01/07/2021 560.00p 560.00p 542.00p 545.00p 473325
30/06/2021 565.00p 569.60p 538.00p 539.00p 873930
29/06/2021 557.00p 568.00p 550.05p 564.00p 498441
28/06/2021 557.00p 557.00p 543.00p 550.00p 279721
25/06/2021 550.00p 555.00p 542.50p 549.00p 487887
24/06/2021 522.00p 556.00p 522.00p 549.00p 876958
23/06/2021 525.00p 538.00p 523.00p 537.00p 545646
22/06/2021 516.00p 527.00p 514.00p 526.00p 1549839
21/06/2021 512.00p 524.00p 512.00p 513.00p 287443
18/06/2021 511.00p 524.00p 511.00p 514.00p 229382
17/06/2021 525.00p 528.00p 515.00p 520.00p 763807
16/06/2021 530.00p 546.00p 529.00p 529.00p 346357
15/06/2021 548.00p 548.00p 534.00p 536.00p 209945
14/06/2021 530.00p 550.00p 530.00p 540.00p 180898
11/06/2021 541.00p 548.18p 536.00p 540.00p 155775
10/06/2021 547.00p 554.00p 545.00p 547.00p 172320
09/06/2021 554.00p 554.00p 544.00p 553.00p 322390
08/06/2021 554.00p 555.00p 545.00p 553.00p 428182
07/06/2021 549.00p 556.00p 536.00p 552.00p 88336
04/06/2021 550.00p 555.00p 547.00p 551.00p 248026
03/06/2021 537.00p 550.00p 537.00p 550.00p 844637
02/06/2021 530.00p 542.00p 530.00p 540.00p 392121
01/06/2021 530.00p 545.00p 530.00p 540.00p 579261
28/05/2021 540.00p 544.00p 539.00p 540.00p 671787
27/05/2021 543.00p 549.00p 537.00p 539.00p 522809
26/05/2021 540.00p 553.45p 540.00p 542.00p 208060
25/05/2021 557.00p 563.00p 551.50p 553.00p 620025
24/05/2021 560.00p 560.00p 548.00p 556.00p 307629
21/05/2021 549.00p 558.00p 548.84p 557.00p 422213
20/05/2021 543.00p 552.00p 527.00p 550.00p 208038
19/05/2021 544.00p 549.00p 527.00p 547.00p 433058
18/05/2021 535.00p 548.00p 532.00p 548.00p 220695
17/05/2021 532.00p 534.00p 519.50p 530.00p 184555
14/05/2021 495.00p 533.00p 495.00p 531.00p 314456
13/05/2021 514.00p 514.48p 503.00p 505.00p 171743
12/05/2021 521.00p 534.00p 500.00p 505.00p 595349
11/05/2021 524.00p 535.50p 523.00p 529.00p 717748
10/05/2021 537.00p 542.68p 530.50p 535.00p 352841
07/05/2021 532.00p 537.10p 529.00p 531.00p 758160
06/05/2021 539.00p 540.00p 530.00p 532.00p 1137932
05/05/2021 510.00p 527.00p 510.00p 526.00p 722648
04/05/2021 499.50p 518.00p 499.50p 517.00p 1214025
30/04/2021 512.00p 516.52p 501.00p 516.00p 991527
29/04/2021 520.00p 520.00p 506.00p 510.00p 317604
28/04/2021 510.00p 516.00p 504.42p 511.00p 441999
27/04/2021 495.00p 510.00p 495.00p 509.00p 1293963
26/04/2021 495.00p 510.00p 495.00p 502.00p 384530
23/04/2021 499.00p 504.77p 492.68p 500.00p 1735228
22/04/2021 470.00p 506.00p 470.00p 502.00p 1062545
21/04/2021 480.00p 485.00p 474.00p 480.00p 798698
20/04/2021 495.00p 495.00p 462.50p 480.50p 1134158
19/04/2021 483.00p 495.00p 480.50p 490.50p 437275
16/04/2021 468.00p 483.00p 464.20p 483.00p 717193
15/04/2021 470.00p 470.50p 460.00p 470.00p 347691
14/04/2021 464.00p 466.50p 460.50p 462.50p 292920
13/04/2021 450.00p 469.00p 450.00p 465.00p 614837
12/04/2021 472.00p 472.00p 451.50p 466.00p 518966
09/04/2021 465.50p 471.50p 451.50p 469.00p 631476
08/04/2021 470.00p 473.50p 466.50p 470.00p 198378
07/04/2021 471.00p 475.00p 460.94p 472.50p 363580
06/04/2021 474.00p 475.00p 465.50p 473.00p 314526
01/04/2021 467.50p 472.50p 464.58p 466.50p 641696
31/03/2021 466.00p 470.00p 463.63p 467.00p 1406809
30/03/2021 461.00p 470.00p 451.00p 465.00p 387476
29/03/2021 457.00p 466.00p 455.50p 464.00p 200359
26/03/2021 455.00p 459.00p 451.00p 458.00p 1501820
25/03/2021 448.00p 453.00p 446.00p 452.00p 336281
24/03/2021 450.00p 451.00p 433.00p 447.00p 692780
23/03/2021 455.00p 459.05p 444.00p 444.00p 943428
22/03/2021 461.00p 475.00p 461.00p 465.00p 344628
19/03/2021 457.00p 475.00p 455.00p 475.00p 2256824
18/03/2021 447.00p 457.00p 447.00p 456.00p 279992
17/03/2021 440.00p 452.00p 438.00p 452.00p 2700446
16/03/2021 448.00p 449.00p 446.00p 447.00p 480876
15/03/2021 447.00p 450.50p 445.00p 446.00p 426308
12/03/2021 443.00p 453.00p 442.00p 447.00p 875881
11/03/2021 440.00p 450.00p 438.00p 448.00p 763978
10/03/2021 475.00p 475.00p 440.00p 445.00p 1060293
09/03/2021 473.00p 473.00p 457.00p 458.00p 357346
08/03/2021 477.00p 478.50p 460.00p 461.00p 512736
05/03/2021 464.00p 478.34p 459.45p 473.00p 802495
04/03/2021 466.00p 470.00p 462.00p 465.00p 530907
03/03/2021 460.00p 472.10p 459.00p 463.00p 749404
02/03/2021 472.00p 474.55p 468.00p 471.00p 984719
01/03/2021 477.00p 477.00p 467.00p 475.00p 1367589
26/02/2021 479.00p 479.00p 464.00p 466.00p 2597068

*Close Price adjusted for both dividends and splits