Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/09/2021 493.50p 499.50p 489.50p 499.00p 313422
21/09/2021 487.50p 497.00p 487.50p 491.50p 188113
20/09/2021 499.50p 499.50p 484.50p 488.00p 517272
17/09/2021 507.00p 515.00p 495.50p 497.50p 843325
16/09/2021 492.50p 506.00p 492.50p 502.00p 915047
15/09/2021 482.00p 499.00p 482.00p 496.00p 4169087
14/09/2021 495.00p 497.50p 485.01p 487.50p 1024211
13/09/2021 495.50p 498.50p 492.90p 496.50p 2456676
10/09/2021 500.00p 525.00p 492.50p 492.50p 380468
09/09/2021 525.00p 525.00p 498.00p 500.00p 569809
08/09/2021 502.00p 515.50p 502.00p 512.00p 229068
07/09/2021 540.00p 540.00p 510.00p 510.00p 385567
06/09/2021 540.00p 540.00p 522.00p 526.00p 1285278
03/09/2021 525.00p 531.09p 525.00p 528.00p 425225
02/09/2021 533.00p 536.00p 529.00p 530.00p 137438
01/09/2021 520.00p 535.00p 517.00p 531.00p 722140
31/08/2021 520.00p 525.00p 511.00p 519.00p 6706669
27/08/2021 521.00p 524.00p 516.88p 520.00p 288005
26/08/2021 522.00p 525.00p 516.00p 516.00p 300060
25/08/2021 524.00p 525.00p 513.00p 525.00p 548410
24/08/2021 520.00p 523.00p 517.00p 522.00p 670491
23/08/2021 518.00p 520.00p 508.00p 519.00p 240663
20/08/2021 510.00p 523.00p 500.00p 506.00p 113966
19/08/2021 533.00p 533.00p 506.00p 506.00p 408329
18/08/2021 533.00p 533.00p 515.00p 520.00p 213303
17/08/2021 523.00p 535.00p 519.00p 520.00p 204221
16/08/2021 528.00p 532.50p 516.52p 520.00p 181632
13/08/2021 539.00p 539.00p 521.00p 521.00p 260910
12/08/2021 541.00p 545.88p 530.00p 530.00p 417765
11/08/2021 525.00p 542.00p 522.00p 539.00p 253280
10/08/2021 522.00p 530.08p 512.00p 524.00p 703526
09/08/2021 528.00p 539.00p 510.00p 516.00p 196954
06/08/2021 530.00p 539.00p 517.82p 518.00p 161013
05/08/2021 533.00p 539.00p 525.00p 527.00p 163223
04/08/2021 540.00p 540.00p 531.00p 531.00p 223186
03/08/2021 540.00p 543.00p 535.00p 535.00p 194021
02/08/2021 549.00p 550.00p 533.00p 533.00p 307297
30/07/2021 552.00p 560.00p 539.00p 539.00p 449046
29/07/2021 550.00p 560.00p 546.00p 547.00p 1477747
28/07/2021 541.00p 548.00p 541.00p 546.00p 662190
27/07/2021 550.00p 550.00p 536.00p 541.00p 225742
26/07/2021 542.00p 546.00p 535.00p 543.00p 134283
23/07/2021 550.00p 550.00p 534.00p 540.00p 196569
22/07/2021 545.00p 550.00p 536.76p 546.00p 2830962
21/07/2021 515.00p 531.00p 513.00p 520.00p 1270082
20/07/2021 527.00p 527.50p 517.00p 520.00p 358754
19/07/2021 532.00p 541.00p 520.00p 520.00p 414818
16/07/2021 550.00p 550.00p 532.00p 539.00p 310222
15/07/2021 544.00p 547.99p 532.00p 535.00p 338764
14/07/2021 552.00p 559.00p 541.00p 543.00p 189593
13/07/2021 563.00p 568.00p 555.00p 556.00p 269350
12/07/2021 555.00p 566.00p 536.00p 564.00p 1865278
09/07/2021 548.00p 559.00p 543.00p 559.00p 317275
08/07/2021 548.00p 555.00p 539.00p 544.00p 163704
07/07/2021 546.00p 554.00p 542.60p 554.00p 149045
06/07/2021 560.00p 560.00p 543.00p 546.00p 680373
05/07/2021 550.00p 553.00p 540.00p 551.00p 245644
02/07/2021 545.00p 550.00p 536.00p 536.00p 336860
01/07/2021 560.00p 560.00p 542.00p 545.00p 473325
30/06/2021 565.00p 569.60p 538.00p 539.00p 873930
29/06/2021 557.00p 568.00p 550.05p 564.00p 498441
28/06/2021 557.00p 557.00p 543.00p 550.00p 279721
25/06/2021 550.00p 555.00p 542.50p 549.00p 487887
24/06/2021 522.00p 556.00p 522.00p 549.00p 876958
23/06/2021 525.00p 538.00p 523.00p 537.00p 545646
22/06/2021 516.00p 527.00p 514.00p 526.00p 1549839
21/06/2021 512.00p 524.00p 512.00p 513.00p 287443
18/06/2021 511.00p 524.00p 511.00p 514.00p 229382
17/06/2021 525.00p 528.00p 515.00p 520.00p 763807
16/06/2021 530.00p 546.00p 529.00p 529.00p 346357
15/06/2021 548.00p 548.00p 534.00p 536.00p 209945
14/06/2021 530.00p 550.00p 530.00p 540.00p 180898
11/06/2021 541.00p 548.18p 536.00p 540.00p 155775
10/06/2021 547.00p 554.00p 545.00p 547.00p 172320
09/06/2021 554.00p 554.00p 544.00p 553.00p 322390
08/06/2021 554.00p 555.00p 545.00p 553.00p 428182
07/06/2021 549.00p 556.00p 536.00p 552.00p 88336
04/06/2021 550.00p 555.00p 547.00p 551.00p 248026
03/06/2021 537.00p 550.00p 537.00p 550.00p 844637
02/06/2021 530.00p 542.00p 530.00p 540.00p 392121
01/06/2021 530.00p 545.00p 530.00p 540.00p 579261
28/05/2021 540.00p 544.00p 539.00p 540.00p 671787
27/05/2021 543.00p 549.00p 537.00p 539.00p 522809
26/05/2021 540.00p 553.45p 540.00p 542.00p 208060
25/05/2021 557.00p 563.00p 551.50p 553.00p 620025
24/05/2021 560.00p 560.00p 548.00p 556.00p 307629
21/05/2021 549.00p 558.00p 548.84p 557.00p 422213
20/05/2021 543.00p 552.00p 527.00p 550.00p 208038
19/05/2021 544.00p 549.00p 527.00p 547.00p 433058
18/05/2021 535.00p 548.00p 532.00p 548.00p 220695
17/05/2021 532.00p 534.00p 519.50p 530.00p 184555
14/05/2021 495.00p 533.00p 495.00p 531.00p 314456
13/05/2021 514.00p 514.48p 503.00p 505.00p 171743
12/05/2021 521.00p 534.00p 500.00p 505.00p 595349
11/05/2021 524.00p 535.50p 523.00p 529.00p 717748
10/05/2021 537.00p 542.68p 530.50p 535.00p 352841
07/05/2021 532.00p 537.10p 529.00p 531.00p 758160
06/05/2021 539.00p 540.00p 530.00p 532.00p 1137932
05/05/2021 510.00p 527.00p 510.00p 526.00p 722648
04/05/2021 499.50p 518.00p 499.50p 517.00p 1214025
30/04/2021 512.00p 516.52p 501.00p 516.00p 991527
29/04/2021 520.00p 520.00p 506.00p 510.00p 317604
28/04/2021 510.00p 516.00p 504.42p 511.00p 441999
27/04/2021 495.00p 510.00p 495.00p 509.00p 1293963
26/04/2021 495.00p 510.00p 495.00p 502.00p 384530
23/04/2021 499.00p 504.77p 492.68p 500.00p 1735228
22/04/2021 470.00p 506.00p 470.00p 502.00p 1062545
21/04/2021 480.00p 485.00p 474.00p 480.00p 798698
20/04/2021 495.00p 495.00p 462.50p 480.50p 1134158
19/04/2021 483.00p 495.00p 480.50p 490.50p 437275
16/04/2021 468.00p 483.00p 464.20p 483.00p 717193
15/04/2021 470.00p 470.50p 460.00p 470.00p 347691
14/04/2021 464.00p 466.50p 460.50p 462.50p 292920
13/04/2021 450.00p 469.00p 450.00p 465.00p 614837
12/04/2021 472.00p 472.00p 451.50p 466.00p 518966
09/04/2021 465.50p 471.50p 451.50p 469.00p 631476
08/04/2021 470.00p 473.50p 466.50p 470.00p 198378
07/04/2021 471.00p 475.00p 460.94p 472.50p 363580
06/04/2021 474.00p 475.00p 465.50p 473.00p 314526
01/04/2021 467.50p 472.50p 464.58p 466.50p 641696
31/03/2021 466.00p 470.00p 463.63p 467.00p 1406809
30/03/2021 461.00p 470.00p 451.00p 465.00p 387476
29/03/2021 457.00p 466.00p 455.50p 464.00p 200359
26/03/2021 455.00p 459.00p 451.00p 458.00p 1501820
25/03/2021 448.00p 453.00p 446.00p 452.00p 336281
24/03/2021 450.00p 451.00p 433.00p 447.00p 692780
23/03/2021 455.00p 459.05p 444.00p 444.00p 943428
22/03/2021 461.00p 475.00p 461.00p 465.00p 344628
19/03/2021 457.00p 475.00p 455.00p 475.00p 2256824
18/03/2021 447.00p 457.00p 447.00p 456.00p 279992
17/03/2021 440.00p 452.00p 438.00p 452.00p 2700446
16/03/2021 448.00p 449.00p 446.00p 447.00p 480876
15/03/2021 447.00p 450.50p 445.00p 446.00p 426308
12/03/2021 443.00p 453.00p 442.00p 447.00p 875881
11/03/2021 440.00p 450.00p 438.00p 448.00p 763978
10/03/2021 475.00p 475.00p 440.00p 445.00p 1060293
09/03/2021 473.00p 473.00p 457.00p 458.00p 357346
08/03/2021 477.00p 478.50p 460.00p 461.00p 512736
05/03/2021 464.00p 478.34p 459.45p 473.00p 802495
04/03/2021 466.00p 470.00p 462.00p 465.00p 530907
03/03/2021 460.00p 472.10p 459.00p 463.00p 749404
02/03/2021 472.00p 474.55p 468.00p 471.00p 984719
01/03/2021 477.00p 477.00p 467.00p 475.00p 1367589
26/02/2021 479.00p 479.00p 464.00p 466.00p 2597068
25/02/2021 474.00p 479.00p 472.00p 478.00p 1187225
24/02/2021 465.00p 479.00p 465.00p 479.00p 760916
23/02/2021 463.00p 469.00p 459.00p 468.00p 2141507
22/02/2021 445.00p 465.00p 440.50p 463.00p 2231518
19/02/2021 437.00p 448.50p 437.00p 445.00p 278866
18/02/2021 443.00p 452.56p 436.00p 440.00p 925523
17/02/2021 445.00p 445.00p 435.00p 444.00p 301934
16/02/2021 431.00p 449.00p 426.00p 440.00p 1112310
15/02/2021 436.00p 436.00p 425.75p 427.00p 1470915
12/02/2021 428.00p 435.00p 421.00p 423.00p 587463
11/02/2021 432.00p 432.00p 421.00p 423.00p 1351766
10/02/2021 431.00p 431.00p 425.00p 425.00p 475026
09/02/2021 428.00p 434.00p 425.00p 430.00p 497333
08/02/2021 429.00p 429.00p 421.00p 424.00p 1656095
05/02/2021 430.00p 430.00p 414.00p 422.00p 674584
04/02/2021 416.00p 422.00p 413.00p 413.00p 348280
03/02/2021 429.00p 429.00p 417.00p 417.00p 609970
02/02/2021 417.00p 430.00p 417.00p 424.00p 344118
01/02/2021 427.00p 430.00p 418.00p 421.00p 761046
29/01/2021 415.00p 426.56p 415.00p 426.00p 351121
28/01/2021 410.00p 428.00p 400.00p 424.00p 1070821
27/01/2021 420.00p 426.00p 410.00p 413.00p 798880
26/01/2021 420.00p 430.00p 420.00p 421.00p 147762
25/01/2021 427.00p 445.00p 421.00p 422.00p 1666278
22/01/2021 434.00p 440.00p 426.00p 432.00p 283345
21/01/2021 434.00p 445.00p 433.00p 440.00p 1721800
20/01/2021 435.00p 437.88p 431.00p 434.00p 314955
19/01/2021 432.00p 445.00p 423.20p 436.00p 256609
18/01/2021 429.00p 434.00p 423.19p 429.00p 84508
15/01/2021 428.00p 428.40p 422.00p 428.00p 355452
14/01/2021 430.00p 431.00p 420.00p 427.00p 435974
13/01/2021 435.00p 440.00p 426.00p 426.00p 850214
12/01/2021 428.00p 435.00p 428.00p 435.00p 193406
11/01/2021 429.00p 435.00p 427.98p 431.00p 245193
08/01/2021 430.00p 435.00p 425.00p 432.00p 846370
07/01/2021 440.00p 440.00p 432.00p 434.00p 631017
06/01/2021 437.00p 440.00p 433.00p 438.00p 492692
05/01/2021 430.00p 439.00p 429.80p 434.00p 387324
04/01/2021 445.00p 448.00p 431.00p 433.00p 317513
31/12/2020 442.00p 449.00p 432.00p 437.00p 90121
30/12/2020 458.00p 458.00p 441.00p 442.00p 625124
29/12/2020 450.00p 459.00p 450.00p 451.00p 395087
24/12/2020 445.00p 455.00p 440.00p 451.00p 233456
23/12/2020 437.00p 445.00p 434.00p 444.00p 285939
22/12/2020 432.00p 438.00p 432.00p 437.00p 197063
21/12/2020 430.00p 438.52p 417.00p 436.00p 382717
18/12/2020 428.00p 438.00p 426.74p 433.00p 310125
17/12/2020 413.00p 438.00p 406.60p 438.00p 571833
16/12/2020 400.00p 408.00p 400.00p 407.00p 940696
15/12/2020 409.00p 409.00p 402.00p 404.00p 166803
14/12/2020 417.00p 417.00p 404.95p 408.00p 283834
11/12/2020 417.00p 417.00p 402.00p 408.00p 274218
10/12/2020 422.00p 422.00p 406.00p 416.00p 1019146
09/12/2020 421.00p 430.00p 411.00p 417.00p 487257
08/12/2020 425.00p 430.00p 422.10p 427.00p 482374
07/12/2020 428.00p 430.00p 411.14p 425.00p 941911

*Close Price adjusted for both dividends and splits