Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/12/2025 313.60p 331.00p 313.60p 328.40p 345376
19/12/2025 347.40p 347.40p 327.80p 330.00p 579594
18/12/2025 321.40p 332.20p 321.40p 331.20p 462323
17/12/2025 322.60p 332.60p 322.60p 328.60p 1987782
16/12/2025 325.00p 330.40p 325.00p 327.00p 1131860
15/12/2025 325.00p 328.20p 322.60p 325.80p 867397
12/12/2025 338.20p 338.20p 322.40p 322.40p 528055
11/12/2025 321.80p 326.16p 319.20p 322.80p 996210
10/12/2025 319.60p 325.60p 319.60p 321.00p 523310
09/12/2025 321.60p 325.00p 320.60p 322.60p 348882
08/12/2025 310.20p 327.60p 310.20p 321.40p 659558
05/12/2025 332.00p 332.00p 315.60p 325.80p 430355
04/12/2025 319.00p 326.36p 319.00p 323.40p 561616
03/12/2025 321.60p 325.20p 321.00p 323.00p 507807
02/12/2025 327.60p 330.20p 320.60p 323.20p 869686
01/12/2025 327.00p 329.00p 324.00p 327.80p 732028
28/11/2025 333.40p 337.40p 328.40p 328.60p 712268
27/11/2025 342.00p 342.00p 333.20p 334.40p 613939
26/11/2025 333.00p 339.60p 329.40p 332.20p 1366806
25/11/2025 330.00p 339.00p 319.20p 338.00p 1258393
24/11/2025 323.00p 324.40p 318.60p 321.20p 1399004
21/11/2025 306.00p 319.60p 306.00p 319.60p 1317134
20/11/2025 310.80p 318.40p 300.00p 310.00p 6030559
19/11/2025 316.60p 318.60p 313.00p 316.00p 3029647
18/11/2025 309.80p 315.20p 306.80p 313.80p 2411519
17/11/2025 325.80p 325.80p 314.40p 314.40p 924722
14/11/2025 332.40p 332.40p 318.20p 318.80p 1206541
13/11/2025 329.60p 336.60p 329.60p 332.40p 1605660
12/11/2025 328.40p 338.00p 328.40p 333.20p 966775
11/11/2025 332.00p 332.60p 327.60p 332.60p 1422898
10/11/2025 329.40p 335.00p 327.60p 330.80p 1029144
07/11/2025 334.80p 334.80p 321.80p 324.80p 826293
06/11/2025 342.20p 342.20p 332.80p 332.80p 971992
05/11/2025 333.60p 345.80p 333.60p 340.80p 1161061
04/11/2025 336.60p 337.20p 332.00p 334.80p 1358517
03/11/2025 349.80p 349.80p 336.80p 337.40p 645531
31/10/2025 337.80p 347.80p 337.80p 344.60p 692045
30/10/2025 345.00p 352.00p 343.20p 346.40p 1232176
29/10/2025 346.60p 351.60p 345.20p 350.40p 558101
28/10/2025 355.00p 355.20p 346.80p 346.80p 332030
27/10/2025 353.00p 355.40p 350.00p 350.60p 2228325
24/10/2025 354.00p 354.00p 343.80p 352.20p 928022
23/10/2025 358.80p 358.80p 342.40p 346.40p 609459
22/10/2025 339.00p 346.20p 334.40p 345.40p 3546769
21/10/2025 327.40p 336.20p 327.40p 334.80p 635044
20/10/2025 325.80p 330.80p 325.80p 330.00p 493421
17/10/2025 325.80p 331.40p 323.50p 330.80p 561075
16/10/2025 333.60p 336.52p 328.60p 330.40p 1344902
15/10/2025 338.60p 340.40p 332.00p 332.00p 1183998
14/10/2025 334.80p 338.60p 333.00p 336.60p 787591
13/10/2025 335.40p 340.40p 334.60p 337.40p 1029851
10/10/2025 346.40p 355.00p 331.78p 333.20p 2875682
09/10/2025 347.60p 352.40p 345.40p 346.40p 1233016
08/10/2025 362.60p 362.60p 343.40p 347.20p 1560154
07/10/2025 348.00p 351.80p 344.20p 344.20p 1111935
06/10/2025 350.60p 356.60p 348.00p 350.40p 775495
03/10/2025 346.00p 359.60p 346.00p 355.00p 888220
02/10/2025 360.40p 360.40p 350.80p 352.80p 1982198
01/10/2025 346.00p 359.40p 346.00p 359.40p 1155726
30/09/2025 370.60p 370.60p 351.20p 359.20p 1436029
29/09/2025 355.00p 355.40p 347.00p 354.20p 1269391
26/09/2025 344.40p 352.40p 344.40p 347.00p 547620
25/09/2025 350.60p 359.05p 345.00p 347.80p 1465087
24/09/2025 371.40p 371.40p 352.20p 355.00p 1670005
23/09/2025 347.40p 358.20p 347.06p 356.20p 2837700
22/09/2025 358.40p 358.40p 346.00p 346.00p 1662533
19/09/2025 373.00p 373.00p 355.30p 357.00p 2142405
18/09/2025 348.20p 363.60p 348.20p 359.40p 868937
17/09/2025 368.80p 368.80p 352.60p 357.00p 1172623
16/09/2025 367.20p 369.00p 367.20p 356.20p 780681
15/09/2025 367.20p 373.00p 364.80p 369.00p 583225
12/09/2025 371.80p 371.80p 366.40p 367.60p 453998
11/09/2025 356.60p 361.00p 356.60p 369.80p 1234849
10/09/2025 356.60p 373.00p 356.60p 361.00p 948512
09/09/2025 370.40p 374.20p 369.00p 370.00p 1066967
08/09/2025 367.60p 374.00p 367.60p 370.00p 650651
05/09/2025 355.00p 371.20p 355.00p 368.20p 1283053
04/09/2025 356.20p 370.40p 356.20p 365.60p 929602
03/09/2025 364.60p 367.60p 358.80p 363.40p 997299
02/09/2025 366.20p 369.60p 358.80p 362.60p 1075089
01/09/2025 367.60p 370.50p 367.40p 368.60p 498995
29/08/2025 383.80p 383.80p 361.60p 367.40p 1208572
28/08/2025 368.00p 370.20p 365.40p 365.80p 2211768
27/08/2025 363.40p 374.20p 363.40p 366.80p 743609
26/08/2025 374.00p 375.40p 368.00p 372.60p 785670
22/08/2025 365.40p 374.50p 365.00p 373.80p 1000083
21/08/2025 371.00p 371.00p 362.80p 366.20p 957133
20/08/2025 372.00p 373.00p 368.80p 370.00p 1418091
19/08/2025 365.00p 372.80p 365.00p 372.20p 941777
18/08/2025 378.20p 380.20p 363.00p 364.60p 2616302
15/08/2025 366.00p 379.60p 366.00p 376.20p 775383
14/08/2025 374.00p 382.60p 374.00p 376.80p 1356864
13/08/2025 369.40p 379.40p 369.40p 377.00p 1376777
12/08/2025 364.20p 376.20p 364.20p 375.60p 577952
11/08/2025 377.00p 377.00p 367.80p 367.80p 810721
08/08/2025 357.60p 373.60p 357.60p 373.60p 719723
07/08/2025 360.00p 374.00p 360.00p 371.00p 2069490
06/08/2025 364.00p 368.20p 361.60p 363.00p 808991
05/08/2025 365.60p 373.80p 361.80p 363.80p 916740
04/08/2025 362.60p 369.40p 362.40p 366.00p 1645900
01/08/2025 358.00p 365.49p 358.00p 363.40p 1205430
31/07/2025 360.80p 368.60p 359.22p 362.60p 1394726
30/07/2025 358.80p 364.59p 358.80p 358.80p 870625
29/07/2025 361.60p 362.80p 354.40p 360.00p 1814173
28/07/2025 367.60p 369.40p 359.20p 360.00p 3110560
25/07/2025 359.60p 364.60p 355.20p 361.80p 1176974
24/07/2025 370.00p 370.00p 354.80p 360.60p 2538958
23/07/2025 372.00p 380.00p 344.00p 358.80p 8856501
22/07/2025 394.60p 397.40p 386.35p 388.00p 1698742
21/07/2025 393.40p 395.20p 390.00p 393.00p 776722
18/07/2025 391.20p 394.91p 388.80p 392.00p 936731
17/07/2025 387.80p 392.00p 386.20p 388.80p 867765
16/07/2025 385.20p 389.00p 384.09p 385.80p 1061498
15/07/2025 385.00p 390.00p 385.00p 387.60p 1204573
14/07/2025 389.60p 389.60p 385.00p 386.00p 430773
11/07/2025 387.20p 388.60p 384.20p 387.00p 561503
10/07/2025 395.00p 395.00p 381.40p 389.20p 413871
09/07/2025 385.20p 394.00p 378.60p 382.80p 834675
08/07/2025 389.20p 389.20p 376.00p 382.00p 795818
07/07/2025 370.00p 383.20p 370.00p 377.20p 577425
04/07/2025 375.20p 388.00p 372.60p 374.20p 468193
03/07/2025 393.40p 393.40p 378.40p 380.40p 1945486
02/07/2025 399.40p 399.40p 373.90p 375.20p 2008506
01/07/2025 400.00p 400.60p 381.80p 391.60p 1883709
30/06/2025 380.20p 396.20p 380.20p 386.00p 1212455
27/06/2025 375.80p 390.80p 375.60p 390.80p 2386715
26/06/2025 378.00p 382.80p 376.20p 379.20p 1207282
25/06/2025 382.60p 387.40p 377.80p 377.80p 3276952
24/06/2025 389.80p 389.80p 382.60p 386.20p 1386782
23/06/2025 385.20p 388.80p 377.00p 382.00p 1508097
20/06/2025 384.80p 392.40p 384.80p 390.40p 1709770
19/06/2025 424.40p 424.40p 378.77p 386.20p 3015259
18/06/2025 437.00p 437.40p 425.60p 425.80p 1435914
17/06/2025 415.40p 436.00p 415.40p 435.60p 1829090
16/06/2025 432.40p 438.60p 432.40p 436.20p 1551132
13/06/2025 422.00p 442.00p 422.00p 436.60p 713561
12/06/2025 461.00p 461.00p 436.00p 443.00p 1690617
11/06/2025 430.20p 456.40p 430.20p 442.80p 429928
10/06/2025 447.40p 456.20p 443.20p 451.60p 331400
09/06/2025 462.60p 462.60p 444.40p 451.20p 269464
06/06/2025 445.00p 450.20p 443.40p 447.40p 594062
05/06/2025 433.40p 448.40p 433.40p 443.60p 1240197
04/06/2025 465.20p 465.20p 444.80p 447.00p 293685
03/06/2025 456.60p 456.60p 444.22p 446.20p 336158
02/06/2025 456.00p 457.60p 445.40p 449.60p 491568
30/05/2025 475.00p 475.00p 456.20p 456.20p 1150646
29/05/2025 460.40p 465.40p 457.60p 459.40p 347389
28/05/2025 479.80p 479.80p 456.40p 459.40p 454587
27/05/2025 469.00p 471.00p 455.00p 457.00p 288103
23/05/2025 475.60p 475.60p 447.60p 457.40p 357704
22/05/2025 440.20p 462.80p 440.20p 457.40p 413945
21/05/2025 468.00p 470.60p 462.60p 464.80p 429901
20/05/2025 483.00p 483.00p 466.40p 469.20p 432244
19/05/2025 457.80p 467.40p 455.00p 467.40p 737222
16/05/2025 466.40p 466.40p 456.86p 458.60p 382333
15/05/2025 465.00p 465.00p 450.00p 461.40p 367819
14/05/2025 455.00p 459.60p 442.20p 455.60p 376562
13/05/2025 441.20p 452.20p 441.20p 451.60p 758175
12/05/2025 448.60p 452.40p 441.00p 442.60p 636538
09/05/2025 430.60p 458.40p 430.60p 445.00p 244460
08/05/2025 469.40p 469.40p 447.00p 450.00p 567494
07/05/2025 451.00p 451.00p 445.00p 446.00p 926217
06/05/2025 450.60p 456.00p 446.20p 451.20p 950886
02/05/2025 436.20p 449.20p 430.80p 448.00p 407480
01/05/2025 430.20p 439.00p 428.40p 438.20p 301125
30/04/2025 441.80p 441.80p 423.40p 430.60p 2526383
29/04/2025 447.20p 451.20p 418.34p 424.80p 1763264
28/04/2025 452.20p 454.20p 446.60p 448.80p 1179664
25/04/2025 448.00p 452.20p 441.60p 448.20p 1910303
24/04/2025 441.20p 454.20p 439.80p 445.00p 2202225
23/04/2025 446.80p 449.00p 442.40p 443.20p 769129
22/04/2025 440.00p 451.80p 438.20p 441.40p 394402
17/04/2025 450.60p 450.60p 441.60p 444.40p 1208326
16/04/2025 448.60p 451.20p 442.80p 449.00p 1195291
15/04/2025 440.60p 451.00p 440.60p 451.00p 787429
14/04/2025 441.00p 449.20p 434.80p 442.00p 566419
11/04/2025 439.20p 445.80p 424.00p 434.80p 644686
10/04/2025 448.60p 451.00p 434.00p 434.00p 1019480
09/04/2025 429.60p 429.60p 414.40p 423.40p 718421
08/04/2025 402.80p 429.20p 400.96p 428.00p 1327424
07/04/2025 405.00p 428.40p 397.32p 409.40p 795937
04/04/2025 428.60p 464.20p 412.60p 423.60p 804177
03/04/2025 428.20p 442.20p 428.20p 439.60p 339582
02/04/2025 469.40p 469.40p 440.40p 450.00p 387883
01/04/2025 451.20p 454.80p 443.40p 448.20p 474535
31/03/2025 455.00p 461.50p 447.00p 448.50p 264998
28/03/2025 475.50p 479.00p 454.00p 460.00p 811230
27/03/2025 475.00p 475.00p 454.50p 458.00p 580860
26/03/2025 475.00p 475.00p 464.50p 465.50p 635201
25/03/2025 475.00p 476.50p 469.00p 469.00p 1940850
24/03/2025 496.00p 496.00p 470.00p 472.00p 483559
21/03/2025 477.50p 477.60p 471.00p 473.50p 1743435
20/03/2025 458.00p 483.68p 458.00p 476.00p 1199625
19/03/2025 476.00p 477.50p 473.20p 476.50p 845674
18/03/2025 498.00p 498.00p 472.75p 477.50p 1003492
17/03/2025 479.00p 483.00p 474.90p 477.50p 536900
14/03/2025 472.00p 482.50p 466.88p 480.00p 926833
13/03/2025 477.00p 479.00p 471.00p 472.50p 837015
12/03/2025 449.00p 476.50p 449.00p 474.00p 3648214
11/03/2025 494.00p 494.00p 467.50p 467.50p 577620

*Close Price adjusted for both dividends and splits