Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/02/2024 364.00p 373.00p 363.25p 368.00p 2056944
07/02/2024 349.00p 369.50p 349.00p 364.50p 725256
06/02/2024 365.00p 372.50p 360.50p 365.50p 440756
05/02/2024 366.00p 370.50p 362.50p 366.00p 2645809
02/02/2024 376.50p 376.50p 365.50p 365.50p 197876
01/02/2024 370.00p 370.00p 364.00p 366.50p 654950
31/01/2024 367.00p 368.14p 360.00p 363.50p 1301912
30/01/2024 361.50p 366.00p 360.50p 366.00p 1437560
29/01/2024 370.00p 370.00p 361.00p 362.00p 403696
26/01/2024 365.00p 365.00p 360.50p 365.00p 3548664
25/01/2024 343.00p 365.00p 343.00p 360.00p 1291974
24/01/2024 358.50p 361.20p 357.00p 358.00p 317226
23/01/2024 338.50p 362.50p 338.50p 356.00p 388259
22/01/2024 363.50p 363.50p 350.00p 355.50p 584947
19/01/2024 357.50p 358.00p 344.50p 349.50p 2187680
18/01/2024 350.00p 355.00p 347.00p 350.50p 1328397
17/01/2024 347.00p 350.00p 344.00p 349.00p 471557
16/01/2024 345.00p 351.00p 336.35p 349.00p 374932
15/01/2024 353.50p 353.50p 345.00p 348.00p 532227
12/01/2024 363.50p 363.50p 346.00p 346.00p 656486
11/01/2024 350.00p 355.00p 345.00p 345.00p 292522
10/01/2024 348.00p 351.00p 341.50p 350.00p 528341
09/01/2024 350.00p 352.50p 337.00p 349.50p 583282
08/01/2024 350.50p 353.50p 341.75p 353.50p 609970
05/01/2024 353.00p 354.87p 341.50p 350.00p 326324
04/01/2024 352.00p 356.50p 349.50p 355.00p 335995
03/01/2024 367.00p 367.00p 347.50p 352.00p 526633
02/01/2024 364.00p 364.00p 353.50p 357.50p 359022
29/12/2023 370.00p 370.00p 357.00p 362.00p 309526
28/12/2023 356.00p 362.00p 356.00p 359.50p 268504
27/12/2023 366.50p 366.50p 349.00p 359.50p 291976
22/12/2023 362.00p 362.00p 357.24p 359.50p 76929
21/12/2023 360.00p 363.00p 356.00p 357.50p 373051
20/12/2023 365.00p 376.50p 359.00p 360.00p 1096519
19/12/2023 350.00p 360.50p 350.00p 360.50p 385077
18/12/2023 365.00p 365.00p 354.00p 357.50p 302252
15/12/2023 361.00p 365.50p 353.50p 355.50p 848672
14/12/2023 357.00p 362.50p 355.00p 358.50p 868473
13/12/2023 354.50p 364.50p 350.00p 352.00p 676827
12/12/2023 368.50p 368.50p 350.50p 351.00p 633566
11/12/2023 343.50p 355.00p 340.00p 354.00p 580853
08/12/2023 350.00p 352.00p 347.00p 349.50p 218707
07/12/2023 351.00p 351.00p 343.50p 348.50p 351481
06/12/2023 349.00p 352.00p 347.00p 350.00p 851326
05/12/2023 328.00p 349.00p 328.00p 345.50p 467616
04/12/2023 349.50p 352.00p 343.00p 343.00p 912421
01/12/2023 331.00p 350.00p 331.00p 348.00p 729594
30/11/2023 366.00p 366.00p 345.00p 346.50p 1513864
29/11/2023 350.00p 357.50p 347.00p 351.50p 509956
28/11/2023 348.00p 357.00p 348.00p 353.00p 633863
27/11/2023 335.00p 351.65p 335.00p 351.50p 796272
24/11/2023 341.00p 347.50p 340.00p 346.00p 513527
23/11/2023 335.00p 342.00p 335.00p 341.00p 276224
22/11/2023 346.50p 347.50p 338.50p 339.00p 1209557
21/11/2023 337.50p 339.50p 328.50p 335.00p 469394
20/11/2023 338.00p 342.50p 336.50p 338.50p 173979
17/11/2023 337.00p 346.00p 337.00p 342.50p 480781
16/11/2023 345.00p 347.00p 336.50p 338.50p 475100
15/11/2023 328.00p 349.50p 328.00p 342.00p 604678
14/11/2023 332.00p 346.00p 331.00p 344.50p 1697616
13/11/2023 333.00p 333.00p 317.00p 333.00p 642058
10/11/2023 322.00p 326.00p 320.50p 324.00p 207533
09/11/2023 317.00p 328.00p 315.78p 326.50p 905737
08/11/2023 315.00p 323.50p 315.00p 317.00p 385518
07/11/2023 318.00p 325.00p 318.00p 321.50p 752735
06/11/2023 327.50p 332.00p 320.00p 322.50p 217352
03/11/2023 326.00p 331.50p 323.50p 326.50p 459487
02/11/2023 318.00p 335.00p 318.00p 325.00p 617068
01/11/2023 305.50p 323.50p 305.50p 317.00p 1678457
31/10/2023 309.50p 316.50p 309.00p 312.50p 320827
30/10/2023 310.00p 315.50p 309.00p 310.50p 341430
27/10/2023 306.00p 311.50p 303.75p 309.00p 549504
26/10/2023 304.00p 310.00p 302.90p 304.50p 478437
25/10/2023 314.00p 321.50p 303.50p 305.00p 690970
24/10/2023 325.00p 325.00p 310.00p 310.00p 576244
23/10/2023 319.50p 321.00p 310.16p 313.00p 376298
20/10/2023 318.00p 321.00p 313.50p 315.00p 524337
19/10/2023 317.50p 322.50p 312.00p 320.00p 1186795
18/10/2023 330.00p 330.00p 315.00p 316.50p 1358838
17/10/2023 330.00p 330.00p 320.50p 322.50p 819882
16/10/2023 328.50p 330.50p 321.00p 323.00p 1932872
13/10/2023 325.00p 338.00p 321.00p 321.50p 554043
12/10/2023 340.00p 340.00p 328.00p 329.00p 632756
11/10/2023 335.00p 344.50p 335.00p 338.50p 546545
10/10/2023 349.50p 349.50p 337.50p 345.50p 1741344
09/10/2023 335.00p 342.00p 335.00p 337.00p 1134670
06/10/2023 340.00p 345.00p 336.27p 341.00p 5382640
05/10/2023 335.00p 341.00p 333.50p 337.00p 11428722
04/10/2023 327.00p 339.00p 327.00p 335.00p 12154305
03/10/2023 330.00p 344.50p 325.50p 326.50p 1194190
02/10/2023 328.50p 335.50p 326.50p 331.00p 1116333
29/09/2023 330.00p 333.25p 327.00p 329.00p 1157118
28/09/2023 329.50p 335.00p 327.50p 329.00p 409145
27/09/2023 336.50p 345.00p 327.00p 329.50p 1552544
26/09/2023 336.00p 341.00p 335.00p 337.00p 577423
25/09/2023 345.00p 348.50p 334.50p 338.50p 481213
22/09/2023 346.50p 349.00p 343.39p 344.00p 899966
21/09/2023 335.00p 350.50p 335.00p 346.50p 496387
20/09/2023 342.00p 350.00p 341.50p 347.00p 462627
19/09/2023 340.00p 347.00p 339.00p 340.50p 825985
18/09/2023 354.00p 354.50p 339.50p 342.00p 874402
15/09/2023 353.00p 356.00p 346.00p 346.00p 16899380
14/09/2023 353.00p 359.50p 350.00p 351.00p 1213748
13/09/2023 360.00p 360.00p 350.00p 354.00p 1714337
12/09/2023 345.00p 359.00p 345.00p 349.50p 779040
11/09/2023 357.50p 357.50p 345.50p 349.00p 774701
08/09/2023 347.50p 355.00p 344.00p 350.50p 418380
07/09/2023 345.50p 352.50p 345.00p 349.00p 621118
06/09/2023 347.00p 351.00p 343.00p 346.50p 476937
05/09/2023 357.50p 357.50p 345.50p 347.00p 691550
04/09/2023 360.00p 360.00p 349.00p 352.50p 347413
01/09/2023 356.50p 356.50p 346.00p 348.00p 328165
31/08/2023 345.50p 362.50p 345.50p 349.50p 955394
30/08/2023 342.00p 354.00p 339.50p 349.50p 1396641
29/08/2023 346.00p 346.00p 334.00p 339.00p 740566
25/08/2023 341.00p 343.38p 337.00p 337.00p 253794
24/08/2023 352.00p 352.00p 343.00p 343.00p 585739
23/08/2023 347.00p 352.00p 344.00p 349.00p 229560
22/08/2023 353.50p 354.50p 345.50p 351.50p 516646
21/08/2023 360.00p 360.00p 344.00p 347.00p 500118
18/08/2023 376.50p 376.50p 361.00p 361.50p 463171
17/08/2023 367.00p 382.50p 361.22p 373.00p 880523
16/08/2023 350.50p 367.00p 350.50p 367.00p 1246971
15/08/2023 363.50p 363.50p 351.00p 354.50p 956153
14/08/2023 365.00p 365.00p 350.50p 355.00p 832472
11/08/2023 362.00p 365.50p 359.00p 360.50p 312137
10/08/2023 361.00p 365.25p 358.50p 362.50p 943626
09/08/2023 355.00p 366.50p 355.00p 361.00p 553639
08/08/2023 357.50p 366.50p 357.50p 362.00p 261990
07/08/2023 365.00p 369.00p 357.00p 366.00p 177941
04/08/2023 360.00p 367.50p 358.50p 366.50p 357584
03/08/2023 350.00p 362.00p 350.00p 358.50p 364678
02/08/2023 359.50p 361.00p 354.00p 360.00p 624199
01/08/2023 356.00p 368.00p 356.00p 361.00p 761954
31/07/2023 368.00p 368.00p 357.00p 364.00p 384810
28/07/2023 361.50p 366.00p 353.50p 361.50p 247949
27/07/2023 353.50p 368.00p 353.50p 363.00p 583308
26/07/2023 365.00p 368.00p 353.00p 358.00p 1327287
25/07/2023 351.50p 357.50p 350.00p 353.00p 862179
24/07/2023 353.00p 359.50p 350.50p 355.00p 314783
21/07/2023 354.50p 359.50p 354.00p 357.00p 237958
20/07/2023 358.00p 365.50p 353.00p 358.50p 569890
19/07/2023 351.50p 361.50p 350.00p 355.00p 473841
18/07/2023 335.00p 348.00p 335.00p 346.00p 476788
17/07/2023 340.50p 344.00p 336.00p 339.50p 481916
14/07/2023 345.00p 346.50p 341.00p 342.00p 351013
13/07/2023 345.50p 349.00p 342.00p 345.00p 580533
12/07/2023 335.00p 348.00p 330.00p 345.50p 429504
11/07/2023 330.00p 335.00p 320.00p 335.00p 418237
10/07/2023 322.00p 330.50p 315.90p 327.50p 449798
07/07/2023 315.00p 323.50p 314.49p 319.00p 398875
06/07/2023 315.00p 319.50p 313.50p 315.00p 395932
05/07/2023 325.50p 325.50p 315.50p 317.00p 1629195
04/07/2023 335.00p 335.00p 324.25p 326.00p 390208
03/07/2023 327.50p 329.50p 325.50p 326.00p 1609128
30/06/2023 325.00p 331.00p 325.00p 326.00p 469635
29/06/2023 335.00p 335.00p 327.00p 328.50p 459342
28/06/2023 323.00p 333.30p 320.00p 329.60p 1517991
27/06/2023 320.00p 323.50p 316.10p 318.40p 851329
26/06/2023 320.90p 321.89p 312.00p 316.90p 1423546
23/06/2023 335.00p 335.00p 318.10p 318.40p 993097
22/06/2023 330.90p 334.60p 325.00p 325.00p 774008
21/06/2023 339.20p 339.20p 333.40p 335.50p 575023
20/06/2023 343.00p 343.00p 336.10p 338.50p 1894430
19/06/2023 357.00p 357.00p 339.70p 341.30p 212192
16/06/2023 345.10p 355.90p 345.10p 349.30p 638015
15/06/2023 348.00p 354.90p 345.50p 350.80p 604621
14/06/2023 357.00p 357.00p 347.00p 352.30p 364673
13/06/2023 359.80p 359.80p 345.00p 347.00p 1427951
12/06/2023 359.50p 362.00p 356.00p 357.90p 369923
09/06/2023 354.90p 360.00p 351.70p 357.40p 477993
08/06/2023 362.00p 362.00p 352.00p 356.00p 419074
07/06/2023 362.00p 362.00p 352.00p 356.90p 570749
06/06/2023 360.00p 363.80p 354.10p 355.90p 973206
05/06/2023 363.20p 364.90p 358.30p 358.30p 556807
02/06/2023 356.70p 363.80p 345.80p 360.90p 499594
01/06/2023 344.70p 354.90p 343.70p 353.70p 1245967
31/05/2023 349.60p 351.20p 344.90p 346.90p 3816408
30/05/2023 350.00p 357.30p 346.38p 347.00p 812625
26/05/2023 348.00p 350.00p 343.50p 347.00p 526463
25/05/2023 348.20p 350.00p 345.25p 348.30p 734762
24/05/2023 345.10p 348.80p 342.00p 347.60p 2499770
23/05/2023 335.00p 349.20p 335.00p 349.00p 3398221
22/05/2023 338.00p 344.00p 335.00p 336.20p 1876713
19/05/2023 351.05p 354.95p 337.75p 337.75p 942082
18/05/2023 355.00p 363.00p 348.99p 352.00p 1500843
17/05/2023 340.00p 360.00p 340.00p 357.10p 1971018
16/05/2023 347.50p 351.20p 341.50p 345.00p 1496035
15/05/2023 340.00p 346.50p 337.50p 346.00p 7900193
12/05/2023 339.00p 342.00p 336.50p 340.00p 1650323
11/05/2023 344.00p 348.50p 337.50p 338.50p 2296190
10/05/2023 340.00p 343.50p 338.50p 341.00p 4316121
09/05/2023 342.50p 344.50p 336.50p 338.00p 1415267
05/05/2023 346.00p 347.50p 339.46p 342.00p 2473700
04/05/2023 344.50p 347.00p 341.50p 343.50p 1216288
03/05/2023 339.00p 345.00p 336.00p 344.00p 8011820
02/05/2023 344.00p 347.00p 335.00p 337.50p 2483456
28/04/2023 342.00p 347.05p 341.97p 343.50p 4056722
27/04/2023 339.50p 341.50p 336.00p 341.50p 3305714
26/04/2023 341.00p 345.00p 321.25p 339.50p 13307610

*Close Price adjusted for both dividends and splits