Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/04/2023 351.50p 355.21p 340.50p 341.00p 2439785
24/04/2023 347.50p 354.00p 347.50p 352.00p 4813205
21/04/2023 349.00p 351.00p 341.00p 348.50p 2720903
20/04/2023 353.00p 353.00p 346.50p 347.50p 1652573
19/04/2023 357.50p 364.00p 349.95p 353.00p 2885224
18/04/2023 366.50p 366.50p 358.00p 358.00p 578310
17/04/2023 370.00p 373.00p 360.50p 363.50p 793121
14/04/2023 368.00p 370.50p 359.10p 361.50p 4003941
13/04/2023 362.00p 366.00p 355.00p 363.50p 342918
12/04/2023 355.50p 358.42p 350.45p 353.50p 7675164
11/04/2023 355.00p 360.00p 351.00p 356.00p 627144
06/04/2023 361.00p 363.75p 354.00p 355.00p 582819
05/04/2023 375.00p 376.25p 362.00p 366.00p 517999
04/04/2023 370.00p 380.40p 370.00p 371.50p 920036
03/04/2023 383.00p 387.00p 374.00p 377.50p 550639
31/03/2023 390.00p 390.00p 379.50p 382.50p 744374
30/03/2023 375.00p 386.00p 366.50p 385.00p 1166603
29/03/2023 365.00p 375.00p 360.50p 373.00p 1935921
28/03/2023 367.50p 369.00p 358.50p 362.00p 1160552
27/03/2023 360.00p 370.00p 358.50p 365.00p 801874
24/03/2023 370.00p 372.50p 360.00p 364.00p 2012952
23/03/2023 361.00p 367.50p 359.50p 367.00p 318277
22/03/2023 366.50p 370.00p 359.50p 361.50p 356503
21/03/2023 364.50p 373.50p 358.90p 366.50p 1205096
20/03/2023 357.50p 365.00p 348.50p 360.50p 1111047
17/03/2023 375.00p 376.50p 355.00p 357.50p 366418
16/03/2023 361.50p 369.50p 361.00p 366.00p 527128
15/03/2023 376.50p 379.00p 359.50p 361.00p 637369
14/03/2023 362.50p 379.50p 360.00p 378.00p 455889
13/03/2023 375.50p 380.00p 364.00p 366.50p 555039
10/03/2023 370.00p 380.00p 365.00p 377.50p 3132142
09/03/2023 372.50p 378.00p 359.00p 362.00p 1322637
08/03/2023 380.50p 400.00p 375.50p 377.50p 4802895
07/03/2023 370.00p 375.00p 364.05p 372.00p 1293458
06/03/2023 355.00p 370.00p 350.51p 367.00p 889012
03/03/2023 355.00p 360.50p 353.50p 355.00p 191758
02/03/2023 354.00p 358.50p 349.76p 356.00p 276055
01/03/2023 357.50p 359.50p 352.49p 355.00p 249057
28/02/2023 355.50p 359.00p 348.50p 355.00p 590083
27/02/2023 347.50p 361.00p 347.50p 356.50p 259147
24/02/2023 352.00p 360.25p 352.00p 352.50p 280955
23/02/2023 354.00p 356.00p 348.50p 354.50p 887314
22/02/2023 343.50p 358.00p 343.50p 350.00p 1466954
21/02/2023 357.50p 357.50p 350.50p 350.50p 922994
20/02/2023 354.50p 360.00p 349.64p 355.00p 306725
17/02/2023 356.00p 356.00p 346.50p 353.50p 240595
16/02/2023 342.50p 360.00p 342.50p 356.50p 196614
15/02/2023 352.00p 357.50p 346.40p 355.50p 443646
14/02/2023 355.00p 367.50p 351.50p 352.00p 601365
13/02/2023 361.00p 361.00p 352.50p 356.00p 111576
10/02/2023 360.00p 362.00p 351.50p 356.00p 257999
09/02/2023 376.50p 376.50p 360.00p 362.00p 550462
08/02/2023 370.00p 370.50p 358.50p 370.00p 1173828
07/02/2023 370.00p 370.00p 358.00p 361.00p 427855
06/02/2023 354.50p 363.50p 351.50p 363.50p 301629
03/02/2023 370.00p 370.00p 353.00p 359.00p 270038
02/02/2023 344.50p 366.50p 337.24p 363.50p 768545
01/02/2023 343.00p 348.00p 338.00p 343.00p 574390
31/01/2023 335.00p 345.00p 326.50p 342.50p 571725
30/01/2023 329.50p 339.50p 328.31p 335.00p 560103
27/01/2023 333.50p 334.50p 319.50p 330.50p 620031
26/01/2023 330.50p 333.00p 322.00p 323.50p 329406
25/01/2023 335.00p 337.50p 327.00p 327.50p 962673
24/01/2023 325.50p 339.00p 323.00p 335.00p 223708
23/01/2023 329.00p 329.00p 317.50p 328.50p 553320
20/01/2023 320.50p 326.50p 319.50p 325.50p 98923
19/01/2023 322.50p 324.00p 314.35p 322.00p 219230
18/01/2023 320.50p 329.50p 314.50p 318.00p 630029
17/01/2023 327.50p 327.50p 320.00p 322.50p 201598
16/01/2023 326.50p 332.00p 320.00p 322.00p 244581
13/01/2023 325.00p 332.00p 315.50p 329.00p 329259
12/01/2023 315.00p 329.50p 310.00p 325.00p 1015199
11/01/2023 312.50p 316.50p 311.00p 313.50p 361434
10/01/2023 314.50p 315.33p 309.50p 313.50p 310950
09/01/2023 326.50p 329.00p 316.50p 317.00p 260454
06/01/2023 313.50p 327.50p 311.25p 326.00p 520085
05/01/2023 306.00p 315.50p 306.00p 313.00p 278646
04/01/2023 310.00p 315.00p 308.50p 310.50p 148530
03/01/2023 310.00p 317.50p 302.50p 303.00p 129688
30/12/2022 307.50p 307.50p 303.00p 305.00p 50495
29/12/2022 308.50p 313.18p 305.00p 308.50p 210054
28/12/2022 308.00p 314.50p 306.00p 308.50p 188779
23/12/2022 305.50p 314.50p 305.00p 308.00p 69233
22/12/2022 311.50p 312.41p 305.50p 308.00p 314618
21/12/2022 309.00p 314.00p 308.00p 310.50p 343173
20/12/2022 315.00p 315.00p 305.00p 308.50p 353447
19/12/2022 316.00p 317.00p 307.50p 310.50p 366213
16/12/2022 309.00p 316.50p 307.50p 316.50p 560537
15/12/2022 309.50p 320.00p 305.00p 311.00p 550348
14/12/2022 310.50p 312.50p 305.50p 310.00p 273586
13/12/2022 303.50p 325.00p 303.50p 311.50p 1041941
12/12/2022 307.50p 307.50p 300.50p 305.50p 480416
09/12/2022 292.50p 305.00p 292.50p 303.00p 226275
08/12/2022 294.00p 296.75p 293.00p 296.00p 207566
07/12/2022 297.50p 307.50p 292.50p 295.00p 662890
06/12/2022 304.00p 305.50p 300.00p 302.50p 242862
05/12/2022 299.00p 304.50p 296.50p 302.50p 273834
02/12/2022 299.00p 304.50p 290.00p 298.00p 220335
01/12/2022 303.50p 310.00p 292.50p 300.00p 1595423
30/11/2022 306.50p 310.50p 302.00p 302.50p 1070819
29/11/2022 302.50p 312.50p 302.50p 306.00p 1406407
28/11/2022 297.50p 309.00p 297.50p 309.00p 315658
25/11/2022 287.50p 304.50p 286.20p 303.00p 1034817
24/11/2022 291.50p 294.00p 284.00p 286.00p 188270
23/11/2022 290.00p 290.50p 285.50p 287.00p 298045
22/11/2022 281.50p 290.00p 277.00p 290.00p 355698
21/11/2022 272.50p 279.50p 266.90p 279.00p 470632
18/11/2022 270.50p 272.50p 267.38p 270.50p 328899
17/11/2022 281.50p 284.50p 270.00p 270.00p 375783
16/11/2022 285.00p 289.50p 275.00p 277.50p 747157
15/11/2022 285.50p 290.50p 283.50p 284.50p 1076504
14/11/2022 296.00p 299.50p 285.50p 287.00p 646572
11/11/2022 285.00p 298.00p 285.00p 296.00p 484812
10/11/2022 270.00p 287.00p 265.50p 287.00p 606988
09/11/2022 274.00p 277.50p 268.00p 271.50p 405804
08/11/2022 271.50p 276.00p 270.38p 273.50p 836283
07/11/2022 273.00p 275.62p 268.46p 273.50p 813232
04/11/2022 263.00p 272.50p 263.00p 267.50p 561996
03/11/2022 261.50p 266.00p 260.00p 264.50p 334619
02/11/2022 263.50p 265.50p 260.00p 263.00p 1769003
01/11/2022 265.00p 265.00p 257.00p 262.50p 2184516
31/10/2022 270.00p 270.00p 261.50p 261.50p 309975
28/10/2022 267.50p 274.00p 264.00p 264.50p 2111594
27/10/2022 269.50p 275.00p 266.50p 271.00p 433891
26/10/2022 265.00p 271.50p 262.53p 270.00p 595742
25/10/2022 257.50p 264.50p 253.00p 263.50p 926500
24/10/2022 252.00p 258.00p 248.50p 256.00p 702974
21/10/2022 262.00p 263.50p 251.00p 251.50p 260976
20/10/2022 261.50p 262.50p 257.50p 260.50p 872651
19/10/2022 260.00p 269.00p 256.50p 261.00p 278881
18/10/2022 266.50p 269.50p 263.00p 266.00p 556329
17/10/2022 259.00p 262.00p 250.50p 258.50p 982332
14/10/2022 260.00p 260.00p 246.75p 253.00p 929523
13/10/2022 254.50p 261.00p 246.50p 250.00p 1334935
12/10/2022 266.00p 268.00p 252.00p 253.00p 869684
11/10/2022 275.00p 275.00p 265.00p 267.00p 274633
10/10/2022 275.00p 276.79p 267.50p 268.00p 129627
07/10/2022 279.00p 282.00p 271.50p 271.50p 282995
06/10/2022 275.50p 282.00p 275.00p 282.00p 463885
05/10/2022 287.50p 287.50p 270.00p 275.50p 745535
04/10/2022 274.00p 285.09p 271.98p 280.00p 1450206
03/10/2022 255.00p 271.50p 255.00p 271.50p 804211
30/09/2022 258.50p 268.00p 250.50p 266.50p 599610
29/09/2022 257.00p 264.00p 243.50p 250.00p 608480
28/09/2022 265.00p 271.00p 252.50p 263.00p 297503
27/09/2022 270.50p 274.00p 265.00p 265.00p 391738
26/09/2022 277.50p 278.50p 265.00p 271.00p 447626
23/09/2022 285.00p 285.00p 270.50p 278.50p 405252
22/09/2022 274.50p 282.00p 274.50p 278.00p 371761
21/09/2022 275.00p 281.00p 265.50p 280.50p 3043665
20/09/2022 281.00p 286.63p 265.00p 266.00p 1221099
16/09/2022 280.00p 290.50p 278.00p 283.00p 622482
15/09/2022 280.00p 288.00p 278.00p 283.50p 449872
14/09/2022 286.50p 289.50p 277.00p 280.00p 2553778
13/09/2022 297.00p 298.50p 282.50p 285.00p 929273
12/09/2022 287.00p 300.00p 283.00p 293.50p 424811
09/09/2022 280.00p 285.50p 278.00p 283.50p 661808
08/09/2022 277.50p 283.50p 272.36p 282.50p 321045
07/09/2022 276.00p 285.00p 271.00p 274.50p 448806
06/09/2022 280.00p 281.50p 275.50p 275.50p 700377
05/09/2022 280.00p 288.33p 277.00p 277.50p 584063
02/09/2022 281.50p 295.00p 279.09p 284.00p 642168
01/09/2022 294.50p 297.00p 282.00p 282.00p 546095
31/08/2022 298.50p 302.00p 296.00p 298.50p 316817
30/08/2022 300.50p 306.54p 294.00p 298.50p 331761
26/08/2022 305.00p 305.00p 297.00p 301.50p 396134
25/08/2022 310.00p 310.00p 295.00p 299.50p 381805
24/08/2022 302.00p 302.50p 295.50p 299.00p 490765
23/08/2022 304.50p 311.30p 300.00p 302.50p 293186
22/08/2022 319.00p 319.00p 303.00p 306.50p 396930
19/08/2022 327.00p 335.00p 316.50p 318.00p 222964
18/08/2022 340.00p 340.00p 315.50p 316.50p 118591
17/08/2022 329.50p 329.50p 319.14p 324.50p 1090327
16/08/2022 337.50p 337.50p 325.50p 329.50p 190660
15/08/2022 340.00p 340.00p 325.50p 329.00p 294049
12/08/2022 327.00p 338.00p 325.50p 336.50p 381999
11/08/2022 334.50p 336.10p 324.00p 326.50p 254686
10/08/2022 320.00p 331.50p 317.50p 330.50p 425590
09/08/2022 324.00p 324.50p 315.50p 320.50p 417744
08/08/2022 320.00p 326.50p 320.00p 323.50p 271464
05/08/2022 328.00p 331.19p 321.00p 324.00p 305312
04/08/2022 322.50p 329.50p 322.50p 327.50p 671617
03/08/2022 325.00p 330.00p 324.00p 325.00p 383042
02/08/2022 345.00p 352.86p 326.50p 326.50p 702045
01/08/2022 338.50p 355.00p 338.50p 345.00p 303537
29/07/2022 340.50p 358.00p 340.50p 355.00p 190956
28/07/2022 357.50p 357.50p 347.00p 349.50p 1374497
27/07/2022 358.50p 366.50p 340.50p 351.00p 1398719
26/07/2022 364.50p 365.56p 356.00p 357.00p 605067
25/07/2022 372.00p 372.00p 363.50p 366.50p 395912
22/07/2022 370.00p 370.50p 360.00p 369.00p 400539
21/07/2022 356.00p 364.00p 356.00p 364.00p 407322
20/07/2022 357.00p 369.00p 356.40p 359.50p 782220
19/07/2022 349.00p 360.00p 344.32p 357.00p 543318
18/07/2022 349.50p 352.50p 335.28p 349.50p 725667
15/07/2022 327.00p 342.00p 324.00p 332.00p 991955
14/07/2022 319.00p 324.50p 319.00p 322.00p 397438
13/07/2022 321.00p 326.50p 318.00p 322.00p 996688
12/07/2022 316.50p 321.00p 308.00p 319.00p 839324
11/07/2022 310.00p 318.50p 306.00p 316.50p 873293

*Close Price adjusted for both dividends and splits