Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/02/2021 465.00p 479.00p 465.00p 479.00p 760916
23/02/2021 463.00p 469.00p 459.00p 468.00p 2141507
22/02/2021 445.00p 465.00p 440.50p 463.00p 2231518
19/02/2021 437.00p 448.50p 437.00p 445.00p 278866
18/02/2021 443.00p 452.56p 436.00p 440.00p 925523
17/02/2021 445.00p 445.00p 435.00p 444.00p 301934
16/02/2021 431.00p 449.00p 426.00p 440.00p 1112310
15/02/2021 436.00p 436.00p 425.75p 427.00p 1470915
12/02/2021 428.00p 435.00p 421.00p 423.00p 587463
11/02/2021 432.00p 432.00p 421.00p 423.00p 1351766
10/02/2021 431.00p 431.00p 425.00p 425.00p 475026
09/02/2021 428.00p 434.00p 425.00p 430.00p 497333
08/02/2021 429.00p 429.00p 421.00p 424.00p 1656095
05/02/2021 430.00p 430.00p 414.00p 422.00p 674584
04/02/2021 416.00p 422.00p 413.00p 413.00p 348280
03/02/2021 429.00p 429.00p 417.00p 417.00p 609970
02/02/2021 417.00p 430.00p 417.00p 424.00p 344118
01/02/2021 427.00p 430.00p 418.00p 421.00p 761046
29/01/2021 415.00p 426.56p 415.00p 426.00p 351121
28/01/2021 410.00p 428.00p 400.00p 424.00p 1070821
27/01/2021 420.00p 426.00p 410.00p 413.00p 798880
26/01/2021 420.00p 430.00p 420.00p 421.00p 147762
25/01/2021 427.00p 445.00p 421.00p 422.00p 1666278
22/01/2021 434.00p 440.00p 426.00p 432.00p 283345
21/01/2021 434.00p 445.00p 433.00p 440.00p 1721800
20/01/2021 435.00p 437.88p 431.00p 434.00p 314955
19/01/2021 432.00p 445.00p 423.20p 436.00p 256609
18/01/2021 429.00p 434.00p 423.19p 429.00p 84508
15/01/2021 428.00p 428.40p 422.00p 428.00p 355452
14/01/2021 430.00p 431.00p 420.00p 427.00p 435974
13/01/2021 435.00p 440.00p 426.00p 426.00p 850214
12/01/2021 428.00p 435.00p 428.00p 435.00p 193406
11/01/2021 429.00p 435.00p 427.98p 431.00p 245193
08/01/2021 430.00p 435.00p 425.00p 432.00p 846370
07/01/2021 440.00p 440.00p 432.00p 434.00p 631017
06/01/2021 437.00p 440.00p 433.00p 438.00p 492692
05/01/2021 430.00p 439.00p 429.80p 434.00p 387324
04/01/2021 445.00p 448.00p 431.00p 433.00p 317513
31/12/2020 442.00p 449.00p 432.00p 437.00p 90121
30/12/2020 458.00p 458.00p 441.00p 442.00p 625124
29/12/2020 450.00p 459.00p 450.00p 451.00p 395087
24/12/2020 445.00p 455.00p 440.00p 451.00p 233456
23/12/2020 437.00p 445.00p 434.00p 444.00p 285939
22/12/2020 432.00p 438.00p 432.00p 437.00p 197063
21/12/2020 430.00p 438.52p 417.00p 436.00p 382717
18/12/2020 428.00p 438.00p 426.74p 433.00p 310125
17/12/2020 413.00p 438.00p 406.60p 438.00p 571833
16/12/2020 400.00p 408.00p 400.00p 407.00p 940696
15/12/2020 409.00p 409.00p 402.00p 404.00p 166803
14/12/2020 417.00p 417.00p 404.95p 408.00p 283834
11/12/2020 417.00p 417.00p 402.00p 408.00p 274218
10/12/2020 422.00p 422.00p 406.00p 416.00p 1019146
09/12/2020 421.00p 430.00p 411.00p 417.00p 487257
08/12/2020 425.00p 430.00p 422.10p 427.00p 482374
07/12/2020 428.00p 430.00p 411.14p 425.00p 941911
04/12/2020 435.00p 440.00p 429.00p 430.00p 290291
03/12/2020 433.00p 437.00p 430.00p 435.00p 403923
02/12/2020 430.00p 436.00p 427.00p 434.00p 390783
01/12/2020 414.00p 432.00p 414.00p 432.00p 297101
30/11/2020 405.00p 420.00p 400.00p 411.00p 9217452
27/11/2020 410.00p 413.00p 403.90p 410.00p 714191
26/11/2020 415.00p 415.00p 405.00p 406.00p 679987
25/11/2020 415.00p 419.00p 411.00p 414.00p 1518217
24/11/2020 420.00p 422.00p 411.00p 413.00p 830960
23/11/2020 420.00p 425.00p 414.90p 420.00p 915407
20/11/2020 410.00p 420.00p 410.00p 418.00p 1340010
19/11/2020 400.00p 415.00p 400.00p 414.00p 1596693
18/11/2020 420.00p 421.00p 402.00p 402.00p 1283945
17/11/2020 415.00p 416.00p 407.00p 409.00p 618972
16/11/2020 406.00p 422.00p 404.00p 414.00p 1083312
13/11/2020 401.00p 405.00p 400.00p 404.00p 688049
12/11/2020 405.00p 408.09p 396.00p 404.00p 1283015
11/11/2020 415.00p 415.00p 406.42p 407.00p 1168770
10/11/2020 398.00p 411.00p 397.48p 409.00p 256202
09/11/2020 389.00p 410.00p 381.96p 406.00p 2716980
06/11/2020 382.00p 392.00p 376.00p 381.00p 1268116
05/11/2020 370.00p 390.00p 370.00p 385.00p 2321970
04/11/2020 359.00p 374.00p 359.00p 370.00p 1211160
03/11/2020 351.00p 363.00p 351.00p 362.00p 2495518
02/11/2020 345.00p 358.06p 345.00p 351.00p 244410
30/10/2020 340.00p 355.00p 340.00p 353.00p 378897
29/10/2020 343.00p 348.00p 343.00p 343.00p 1602051
28/10/2020 346.00p 348.25p 340.00p 346.00p 418743
27/10/2020 350.00p 351.00p 342.00p 348.00p 756845
26/10/2020 355.00p 355.00p 346.00p 349.00p 258268
23/10/2020 349.00p 354.15p 347.00p 349.00p 248502
22/10/2020 350.00p 354.00p 349.00p 350.00p 293455
21/10/2020 358.00p 358.00p 349.00p 349.00p 535450
20/10/2020 355.00p 359.00p 352.00p 352.00p 401551
19/10/2020 359.00p 359.00p 352.00p 355.00p 180933
16/10/2020 360.00p 364.00p 355.00p 355.00p 398771
15/10/2020 359.00p 367.00p 358.00p 360.00p 198250
14/10/2020 364.00p 368.00p 361.00p 361.00p 322897
13/10/2020 361.00p 364.00p 360.00p 360.00p 2532352
12/10/2020 360.00p 367.00p 355.00p 363.00p 1649396
09/10/2020 364.00p 367.16p 355.00p 360.00p 675851
08/10/2020 363.00p 367.00p 359.48p 364.00p 317283
07/10/2020 360.00p 364.00p 357.00p 358.00p 463052
06/10/2020 347.00p 357.00p 342.12p 354.00p 1753630
05/10/2020 353.00p 353.00p 349.00p 349.00p 878793
02/10/2020 354.00p 355.00p 351.95p 353.00p 420438
01/10/2020 357.00p 357.00p 349.50p 354.00p 1650048
30/09/2020 365.00p 370.00p 355.00p 355.00p 719770
29/09/2020 375.00p 377.00p 365.00p 365.00p 907248
28/09/2020 370.00p 375.00p 369.00p 374.00p 1590284
25/09/2020 370.00p 371.00p 369.00p 370.00p 295879
24/09/2020 370.50p 371.00p 368.25p 370.00p 183110
23/09/2020 371.50p 376.77p 368.00p 370.00p 928040
22/09/2020 376.50p 377.00p 370.00p 371.00p 136236
21/09/2020 380.00p 381.00p 375.00p 376.50p 730800
18/09/2020 382.50p 388.00p 377.00p 380.00p 684220
17/09/2020 375.50p 388.00p 375.00p 383.00p 2684208
16/09/2020 363.00p 375.00p 361.25p 370.00p 1090700
15/09/2020 366.50p 367.64p 360.00p 361.50p 3161698
14/09/2020 375.00p 375.00p 365.00p 367.00p 229761
11/09/2020 382.00p 382.00p 373.05p 374.00p 229248
10/09/2020 392.50p 393.75p 382.75p 383.00p 998944
09/09/2020 388.50p 389.50p 385.00p 385.00p 2861067
08/09/2020 397.00p 398.00p 387.30p 388.50p 583097
07/09/2020 395.00p 399.00p 392.00p 396.50p 948039
04/09/2020 403.00p 403.00p 391.50p 395.00p 551968
03/09/2020 403.00p 403.50p 400.00p 400.00p 916994
02/09/2020 402.50p 404.50p 400.00p 403.00p 1526258
01/09/2020 403.00p 403.13p 401.00p 402.50p 77334
28/08/2020 401.00p 403.00p 400.00p 403.00p 264626
27/08/2020 391.00p 402.00p 387.00p 400.00p 674731
26/08/2020 386.50p 394.00p 385.00p 390.00p 1657850
25/08/2020 401.00p 402.00p 385.00p 385.00p 1707818
24/08/2020 401.50p 405.00p 400.00p 401.00p 284046
21/08/2020 403.50p 403.60p 400.00p 403.00p 370986
20/08/2020 409.00p 409.95p 390.00p 404.00p 1040596
19/08/2020 416.00p 416.80p 406.00p 408.00p 563356
18/08/2020 410.00p 420.00p 410.00p 416.00p 12610095
17/08/2020 415.50p 420.00p 405.00p 405.00p 475638
14/08/2020 416.50p 418.00p 413.00p 413.00p 99907
13/08/2020 414.00p 420.00p 413.00p 416.50p 251342
12/08/2020 407.50p 415.00p 406.90p 414.00p 99071
11/08/2020 402.50p 410.00p 400.00p 410.00p 639723
10/08/2020 400.00p 404.00p 398.00p 404.00p 177293
07/08/2020 395.50p 402.00p 394.00p 400.00p 66423
06/08/2020 397.00p 399.00p 393.00p 395.00p 451079
05/08/2020 386.00p 399.00p 386.00p 395.00p 317447
04/08/2020 382.50p 390.00p 377.00p 386.00p 334210
03/08/2020 382.50p 384.00p 380.00p 382.00p 195376
31/07/2020 385.00p 388.75p 380.00p 380.00p 939695
30/07/2020 396.00p 396.00p 381.75p 384.00p 633527
29/07/2020 388.00p 395.00p 386.04p 395.00p 928737
28/07/2020 398.00p 401.00p 387.00p 390.00p 431982
27/07/2020 403.00p 407.50p 393.00p 400.00p 271629
24/07/2020 403.50p 408.00p 398.00p 400.00p 395842
23/07/2020 393.00p 405.64p 393.00p 403.50p 185546
22/07/2020 393.00p 396.00p 393.00p 395.00p 360957
21/07/2020 393.00p 396.00p 378.00p 395.00p 208347
20/07/2020 392.50p 396.50p 390.00p 393.00p 38359
17/07/2020 392.50p 395.00p 387.00p 393.00p 204620
16/07/2020 395.50p 395.50p 390.00p 390.00p 579549
15/07/2020 403.50p 406.00p 390.00p 395.00p 298431
14/07/2020 403.50p 407.00p 390.00p 403.50p 581780
13/07/2020 406.50p 406.50p 393.50p 403.50p 268190
10/07/2020 407.00p 409.00p 405.00p 406.50p 613484
09/07/2020 406.50p 410.00p 400.00p 407.00p 329975
08/07/2020 405.00p 410.00p 402.50p 405.00p 405704
07/07/2020 406.50p 410.00p 400.00p 410.00p 1306863
06/07/2020 396.50p 410.00p 393.00p 410.00p 627257
03/07/2020 383.50p 400.00p 382.00p 400.00p 759910
02/07/2020 387.50p 390.00p 380.30p 384.00p 767375
01/07/2020 390.50p 396.00p 383.00p 385.00p 268769
30/06/2020 389.00p 392.50p 385.00p 390.00p 1085691
29/06/2020 384.00p 392.00p 378.00p 390.00p 1059046
26/06/2020 388.00p 393.00p 378.00p 384.00p 41548
25/06/2020 390.00p 393.00p 383.00p 383.00p 440612
24/06/2020 389.50p 393.00p 386.00p 387.00p 1211082
23/06/2020 393.50p 397.00p 386.50p 388.00p 205192
22/06/2020 394.00p 397.25p 389.00p 391.00p 817563
19/06/2020 382.50p 397.50p 381.00p 395.00p 802093
18/06/2020 382.50p 385.00p 376.75p 385.00p 136779
17/06/2020 374.50p 384.00p 361.00p 382.00p 1168538
16/06/2020 372.50p 383.50p 357.00p 357.00p 737154
15/06/2020 375.00p 380.00p 360.00p 374.00p 508141
12/06/2020 384.00p 388.00p 370.00p 375.00p 1191215
11/06/2020 392.50p 395.00p 380.50p 393.00p 305931
10/06/2020 400.00p 405.00p 390.00p 390.00p 1050611
09/06/2020 410.00p 412.00p 395.00p 400.00p 933468
08/06/2020 415.50p 421.00p 400.00p 404.00p 1481121
05/06/2020 422.00p 425.00p 414.30p 415.00p 1384881
04/06/2020 416.00p 432.00p 410.00p 432.00p 1520342
03/06/2020 415.00p 422.00p 410.00p 420.00p 3434332
02/06/2020 402.00p 420.00p 400.00p 410.00p 4131335
01/06/2020 401.50p 404.00p 400.00p 402.00p 151367
29/05/2020 393.00p 403.00p 391.00p 402.00p 3931840
28/05/2020 387.50p 392.00p 380.00p 391.00p 4077353
27/05/2020 386.00p 393.75p 382.00p 385.00p 450168
26/05/2020 390.50p 390.50p 377.50p 380.00p 469488
22/05/2020 392.50p 395.00p 380.00p 391.50p 94350
21/05/2020 398.50p 404.00p 390.00p 392.50p 151903
20/05/2020 398.50p 400.00p 392.00p 398.50p 63904
19/05/2020 404.00p 409.00p 395.00p 398.50p 624840
18/05/2020 400.00p 407.00p 395.00p 403.50p 538765
15/05/2020 400.50p 405.00p 393.63p 395.00p 629742
14/05/2020 407.50p 414.00p 396.00p 400.50p 243600

*Close Price adjusted for both dividends and splits