Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
10/03/2025 471.00p 492.00p 462.50p 478.00p 606838
07/03/2025 476.00p 487.00p 468.50p 487.00p 1073680
06/03/2025 495.00p 495.00p 477.00p 478.00p 2573780
05/03/2025 460.00p 501.00p 454.50p 478.50p 3916480
04/03/2025 450.00p 450.00p 422.50p 427.50p 875432
03/03/2025 441.00p 441.00p 437.00p 438.00p 465917
28/02/2025 433.00p 441.00p 433.00p 438.00p 1147303
27/02/2025 445.00p 445.00p 435.00p 436.00p 430622
26/02/2025 430.00p 447.00p 429.90p 445.00p 976786
25/02/2025 416.00p 438.47p 415.00p 434.00p 1102521
24/02/2025 417.00p 442.53p 416.50p 437.00p 327253
21/02/2025 458.50p 458.50p 431.50p 438.00p 424985
20/02/2025 421.00p 449.00p 421.00p 438.50p 262607
19/02/2025 451.00p 451.00p 439.00p 441.50p 555937
18/02/2025 445.00p 453.00p 442.50p 449.50p 596244
17/02/2025 470.00p 470.00p 446.00p 446.00p 378298
14/02/2025 448.00p 452.50p 447.50p 448.00p 282091
13/02/2025 457.00p 461.00p 443.50p 447.00p 271319
12/02/2025 423.50p 447.50p 423.50p 445.50p 567049
11/02/2025 426.00p 452.50p 426.00p 443.00p 496927
10/02/2025 441.50p 448.50p 441.50p 446.00p 257729
07/02/2025 449.00p 451.50p 441.00p 442.50p 557795
06/02/2025 439.50p 449.50p 437.63p 448.00p 915691
05/02/2025 451.50p 451.50p 428.00p 437.00p 653993
04/02/2025 428.00p 433.50p 426.50p 432.50p 532160
03/02/2025 414.50p 435.50p 414.50p 429.50p 594252
31/01/2025 435.00p 437.50p 432.50p 436.00p 278529
30/01/2025 427.00p 435.50p 427.00p 435.00p 994235
29/01/2025 434.50p 438.00p 427.50p 428.50p 2495539
28/01/2025 426.00p 436.50p 425.00p 434.50p 765035
27/01/2025 425.50p 428.00p 423.00p 427.00p 677413
24/01/2025 438.00p 438.00p 427.00p 427.00p 1204355
23/01/2025 430.00p 432.80p 426.50p 431.00p 575251
22/01/2025 428.50p 430.50p 425.00p 428.00p 747877
21/01/2025 420.50p 429.00p 419.00p 427.00p 609475
20/01/2025 430.50p 430.50p 418.00p 421.00p 331812
17/01/2025 421.50p 425.00p 419.00p 422.00p 376323
16/01/2025 432.50p 432.50p 414.00p 422.00p 596414
15/01/2025 407.00p 420.00p 406.50p 419.50p 726449
14/01/2025 408.00p 409.50p 401.00p 404.00p 556666
13/01/2025 411.50p 413.00p 404.00p 405.50p 966783
10/01/2025 421.00p 421.00p 410.50p 410.50p 499845
09/01/2025 418.00p 418.50p 406.72p 417.00p 1722049
08/01/2025 429.50p 434.00p 411.00p 413.00p 946876
07/01/2025 454.50p 454.50p 423.00p 425.50p 807342
06/01/2025 431.00p 441.50p 431.00p 438.50p 463013
03/01/2025 442.50p 444.00p 436.50p 436.50p 287452
02/01/2025 465.50p 465.50p 442.00p 443.00p 185791
31/12/2024 437.50p 446.00p 437.50p 445.50p 86178
30/12/2024 435.50p 444.00p 431.00p 439.50p 241297
27/12/2024 469.00p 469.00p 443.50p 445.00p 158247
24/12/2024 425.00p 451.00p 424.50p 447.00p 81924
23/12/2024 441.50p 447.00p 440.00p 447.00p 269153
20/12/2024 440.00p 450.50p 439.30p 444.50p 1037204
19/12/2024 455.00p 455.00p 443.40p 445.50p 1170121
18/12/2024 447.50p 460.00p 447.50p 452.00p 1062193
17/12/2024 462.00p 463.50p 454.00p 456.50p 881554
16/12/2024 468.50p 471.00p 461.50p 462.50p 806712
13/12/2024 452.00p 471.50p 451.50p 470.00p 473865
12/12/2024 466.00p 469.50p 465.00p 465.00p 637830
11/12/2024 466.00p 469.50p 462.50p 467.00p 1371916
10/12/2024 470.00p 470.00p 462.50p 465.50p 867744
09/12/2024 470.00p 471.00p 465.00p 468.50p 741175
06/12/2024 474.00p 475.00p 460.50p 465.50p 469033
05/12/2024 459.50p 473.00p 459.00p 463.00p 615136
04/12/2024 470.00p 470.00p 460.50p 462.00p 599819
03/12/2024 457.00p 463.00p 455.59p 461.50p 934935
02/12/2024 478.00p 478.00p 455.00p 456.50p 1242315
29/11/2024 480.00p 480.00p 458.50p 461.00p 2141382
28/11/2024 470.00p 470.00p 462.50p 465.00p 250968
27/11/2024 466.00p 468.50p 458.50p 461.00p 777706
26/11/2024 460.00p 464.00p 459.00p 464.00p 581527

*Close Price adjusted for both dividends and splits