Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
25/11/2024 470.00p 473.50p 458.50p 463.00p 860754
22/11/2024 459.00p 470.50p 453.50p 466.50p 767422
21/11/2024 441.00p 454.50p 440.50p 452.00p 1203046
20/11/2024 459.00p 459.00p 433.90p 439.50p 400888
19/11/2024 452.00p 452.00p 432.00p 442.50p 371885
18/11/2024 440.50p 444.50p 430.00p 434.00p 704071
15/11/2024 447.00p 451.00p 440.50p 440.50p 345219
14/11/2024 459.00p 459.00p 446.16p 452.00p 493171
13/11/2024 448.50p 454.50p 447.00p 449.00p 367860
12/11/2024 456.50p 457.50p 452.00p 452.00p 268223
11/11/2024 445.00p 458.00p 445.00p 457.00p 372973
08/11/2024 440.00p 450.00p 440.00p 445.00p 298454
07/11/2024 446.00p 449.50p 444.00p 449.00p 602417
06/11/2024 445.50p 452.50p 442.30p 445.00p 598253
05/11/2024 449.50p 451.50p 442.00p 442.00p 640953
04/11/2024 445.00p 450.50p 444.50p 448.00p 536622
01/11/2024 455.00p 456.50p 440.00p 445.00p 831720
31/10/2024 445.50p 446.50p 433.00p 440.00p 663437
30/10/2024 436.00p 454.00p 436.00p 445.50p 1823050
29/10/2024 443.50p 449.00p 436.50p 438.50p 306404
28/10/2024 453.50p 453.50p 434.81p 443.00p 737530
25/10/2024 430.00p 436.00p 429.50p 431.50p 483089
24/10/2024 440.00p 451.50p 430.00p 430.00p 358730
23/10/2024 427.00p 434.00p 424.50p 430.00p 943280
22/10/2024 413.50p 428.50p 413.50p 428.00p 489304
21/10/2024 419.00p 443.50p 419.00p 426.50p 733356
18/10/2024 437.50p 441.50p 432.00p 438.50p 2345923
17/10/2024 430.00p 444.00p 430.00p 439.50p 633381
16/10/2024 434.00p 437.00p 430.05p 437.00p 690523
15/10/2024 434.00p 434.00p 425.50p 428.00p 452611
14/10/2024 429.00p 429.50p 424.00p 427.50p 295146
11/10/2024 424.00p 433.50p 424.00p 427.00p 470550
10/10/2024 437.00p 437.00p 422.50p 429.00p 488295
09/10/2024 419.00p 425.50p 415.00p 424.00p 444493
08/10/2024 426.50p 426.50p 412.50p 415.50p 660161
07/10/2024 422.00p 425.00p 414.50p 421.00p 369533
04/10/2024 415.00p 423.00p 408.00p 420.00p 954186
03/10/2024 410.00p 417.00p 408.00p 409.50p 303231
02/10/2024 401.00p 420.00p 401.00p 411.50p 1345857
01/10/2024 437.00p 437.00p 419.50p 421.50p 678068
30/09/2024 437.00p 437.00p 424.60p 428.00p 775500
27/09/2024 402.00p 429.00p 402.00p 429.00p 465623
26/09/2024 430.00p 430.00p 420.00p 423.00p 335519
25/09/2024 411.00p 427.00p 411.00p 421.00p 860103
24/09/2024 430.00p 430.00p 416.50p 421.00p 357944
23/09/2024 417.00p 425.00p 407.50p 418.50p 227089
20/09/2024 410.00p 424.50p 410.00p 417.00p 829855
19/09/2024 398.00p 428.50p 398.00p 428.50p 1702006
18/09/2024 437.00p 437.00p 415.50p 416.00p 247698
17/09/2024 418.50p 422.50p 417.52p 418.50p 757130
16/09/2024 405.00p 419.00p 405.00p 418.50p 354381
13/09/2024 410.50p 415.18p 409.00p 413.00p 315976
12/09/2024 398.50p 417.50p 398.50p 412.50p 283082
11/09/2024 406.50p 415.50p 406.50p 409.50p 284600
10/09/2024 398.50p 416.00p 398.50p 413.00p 276861
09/09/2024 398.50p 412.50p 398.50p 411.00p 183840
06/09/2024 420.00p 420.00p 406.00p 408.00p 263114
05/09/2024 415.50p 417.00p 408.00p 412.00p 410560
04/09/2024 398.50p 414.00p 398.50p 409.50p 354384
03/09/2024 404.50p 418.58p 404.50p 413.00p 384279
02/09/2024 424.00p 424.50p 414.00p 419.00p 2808117
30/08/2024 419.00p 420.00p 415.50p 420.00p 906274
29/08/2024 417.00p 419.50p 415.50p 417.50p 2738790
28/08/2024 435.00p 435.00p 410.50p 417.00p 298005
27/08/2024 421.00p 424.50p 413.00p 414.00p 495963
23/08/2024 398.00p 422.00p 398.00p 420.00p 477218
22/08/2024 412.50p 418.50p 410.50p 414.50p 487401
21/08/2024 399.50p 412.50p 396.67p 412.50p 802755
20/08/2024 400.00p 413.00p 400.00p 403.50p 329312
19/08/2024 387.50p 411.50p 387.50p 410.00p 415864
16/08/2024 411.00p 418.00p 405.00p 406.00p 264589
15/08/2024 405.00p 412.50p 405.00p 412.50p 479763
14/08/2024 413.00p 413.50p 407.50p 407.50p 579565
13/08/2024 390.00p 409.50p 390.00p 409.50p 1047686
12/08/2024 405.00p 407.00p 398.50p 402.50p 460851
09/08/2024 397.50p 401.99p 394.00p 398.50p 398809
08/08/2024 381.00p 400.50p 381.00p 396.50p 1428579
07/08/2024 394.00p 401.50p 389.94p 401.00p 976333
06/08/2024 396.50p 405.50p 392.00p 394.00p 1001278
05/08/2024 404.50p 410.50p 388.50p 397.00p 1188049
02/08/2024 406.50p 424.50p 406.50p 410.50p 1569316
01/08/2024 432.50p 435.00p 423.00p 424.50p 1323242
31/07/2024 428.00p 433.00p 427.50p 431.50p 929173
30/07/2024 430.00p 430.50p 422.50p 428.00p 710890
29/07/2024 419.50p 424.50p 415.50p 423.00p 934620
26/07/2024 408.50p 422.00p 401.00p 421.00p 1255927
25/07/2024 394.50p 407.50p 391.35p 407.00p 748666
24/07/2024 410.50p 413.50p 387.00p 394.50p 1800182
23/07/2024 422.00p 423.00p 409.50p 410.00p 1000754
22/07/2024 431.50p 431.50p 412.00p 413.50p 1065980

*Close Price adjusted for both dividends and splits