Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/02/2020 498.50p 498.50p 485.00p 490.00p 1258002
19/02/2020 497.50p 500.00p 496.25p 498.50p 1532971
18/02/2020 499.75p 500.00p 492.05p 497.00p 971616
17/02/2020 498.00p 507.50p 496.50p 499.75p 1565181
14/02/2020 489.50p 499.00p 487.00p 498.00p 3120832
13/02/2020 493.50p 494.50p 485.00p 490.00p 279593
12/02/2020 476.00p 507.50p 476.00p 493.50p 1101308
11/02/2020 465.00p 480.00p 461.50p 480.00p 608846
10/02/2020 465.50p 469.00p 461.00p 465.00p 373899
07/02/2020 464.00p 469.00p 460.00p 465.50p 161806
06/02/2020 458.50p 467.00p 457.00p 464.00p 932463
05/02/2020 453.00p 462.00p 452.50p 459.00p 2348650
04/02/2020 457.50p 460.00p 446.00p 460.00p 1356957
03/02/2020 472.00p 472.25p 455.00p 456.00p 729291
31/01/2020 469.00p 475.00p 468.00p 470.00p 1021409
30/01/2020 467.50p 470.00p 459.15p 467.50p 219190
29/01/2020 452.50p 469.50p 450.00p 467.50p 1980806
28/01/2020 452.50p 455.00p 450.00p 452.50p 560678
27/01/2020 462.00p 464.00p 450.00p 452.50p 1722262
24/01/2020 462.50p 465.00p 456.00p 459.50p 3958882
23/01/2020 463.00p 470.00p 458.00p 461.00p 478170
22/01/2020 446.50p 465.00p 446.50p 465.00p 487575
21/01/2020 447.50p 448.00p 446.00p 447.00p 213485
20/01/2020 447.50p 448.00p 447.00p 447.50p 204353
17/01/2020 449.00p 450.00p 442.00p 448.00p 236011
16/01/2020 450.00p 452.00p 448.00p 450.00p 439446
15/01/2020 444.00p 452.00p 441.00p 451.00p 2397848
14/01/2020 432.50p 446.14p 430.00p 444.00p 3669277
13/01/2020 432.50p 435.00p 430.00p 435.00p 1006031
10/01/2020 448.50p 450.00p 430.00p 432.50p 3672449
09/01/2020 435.50p 451.00p 435.50p 448.50p 4056638
08/01/2020 415.00p 435.00p 412.75p 434.00p 2391952
07/01/2020 408.50p 412.50p 407.50p 410.00p 775183
06/01/2020 412.50p 414.00p 405.00p 408.50p 412914
03/01/2020 419.00p 420.00p 412.75p 413.00p 559884
02/01/2020 416.00p 420.00p 415.00p 419.00p 2110678
31/12/2019 413.50p 417.00p 413.50p 415.00p 168880
30/12/2019 412.50p 417.89p 410.00p 416.00p 272749
27/12/2019 412.50p 413.00p 410.00p 412.00p 120821
24/12/2019 412.50p 413.40p 411.00p 412.50p 97888
23/12/2019 414.00p 415.00p 412.00p 413.00p 255740
20/12/2019 411.00p 415.00p 410.00p 414.00p 307526
19/12/2019 408.50p 411.00p 405.00p 411.00p 7138943
18/12/2019 407.00p 409.00p 402.19p 409.00p 5741532
17/12/2019 406.00p 412.00p 401.04p 406.00p 3035256
16/12/2019 389.00p 410.00p 389.00p 405.00p 3685906
13/12/2019 355.00p 391.00p 355.00p 390.00p 7952966
12/12/2019 347.00p 350.00p 345.00p 346.00p 1249536
11/12/2019 348.50p 349.10p 342.25p 347.00p 512106
10/12/2019 351.50p 353.00p 347.00p 348.50p 5907590
09/12/2019 346.50p 353.00p 344.00p 351.00p 1563397
06/12/2019 340.00p 349.00p 340.00p 346.50p 285660
05/12/2019 333.00p 341.76p 331.40p 340.00p 1278303
04/12/2019 334.00p 336.00p 330.50p 333.00p 200173
03/12/2019 350.50p 352.00p 332.00p 334.00p 1071321
02/12/2019 349.00p 355.00p 348.00p 350.00p 1904511
29/11/2019 344.50p 350.00p 344.25p 348.00p 769054
28/11/2019 337.50p 346.00p 335.38p 346.00p 899877
27/11/2019 330.00p 340.00p 328.75p 338.50p 857881
26/11/2019 326.50p 334.50p 325.00p 330.00p 1375297
25/11/2019 329.50p 331.00p 325.00p 326.00p 461965
22/11/2019 328.00p 332.00p 327.00p 329.00p 1025471
21/11/2019 322.50p 331.00p 322.50p 327.50p 648502
20/11/2019 308.00p 325.00p 307.00p 325.00p 2613856
19/11/2019 300.00p 300.00p 298.00p 300.00p 511173
18/11/2019 300.50p 303.00p 298.00p 299.00p 271947
15/11/2019 298.00p 303.00p 297.00p 300.50p 140174
14/11/2019 296.00p 300.00p 295.50p 297.00p 314570
13/11/2019 298.50p 298.50p 295.00p 295.00p 2637848
12/11/2019 291.00p 300.00p 290.00p 298.50p 21094740
11/11/2019 289.50p 292.00p 286.00p 292.00p 2026203
08/11/2019 291.00p 293.25p 288.00p 290.00p 1796911
07/11/2019 293.00p 295.00p 290.00p 292.00p 1159734
06/11/2019 319.00p 319.00p 280.00p 292.00p 34449056
05/11/2019 327.50p 328.03p 325.25p 327.00p 84050
04/11/2019 332.50p 333.75p 325.00p 325.00p 1460090
01/11/2019 332.50p 333.75p 330.00p 332.50p 939459
31/10/2019 332.50p 335.00p 330.00p 332.50p 110750
30/10/2019 336.00p 336.25p 330.00p 330.00p 130712
29/10/2019 338.50p 339.00p 333.00p 336.00p 1395965
28/10/2019 339.50p 342.00p 335.95p 338.50p 586362
25/10/2019 341.00p 342.00p 337.00p 339.50p 276241
24/10/2019 347.00p 348.00p 340.00p 341.00p 298827
23/10/2019 351.00p 351.62p 345.00p 347.00p 556580
22/10/2019 360.50p 363.00p 350.00p 351.00p 594218
21/10/2019 358.50p 361.00p 357.00p 360.50p 750070
18/10/2019 359.00p 360.00p 357.00p 358.50p 533571
17/10/2019 357.50p 361.00p 350.00p 359.00p 557655
16/10/2019 338.50p 360.00p 338.00p 355.00p 1355611
15/10/2019 332.00p 338.00p 332.00p 337.00p 3243116
14/10/2019 324.50p 335.00p 324.00p 330.00p 3078982
11/10/2019 312.50p 325.00p 311.50p 325.00p 3060204
10/10/2019 317.50p 317.50p 310.00p 312.50p 128814
09/10/2019 317.50p 317.50p 315.00p 317.50p 299888
08/10/2019 320.50p 321.00p 315.00p 317.50p 234578
07/10/2019 320.50p 323.00p 318.00p 320.50p 22708
04/10/2019 322.50p 322.50p 318.00p 320.50p 74706
03/10/2019 327.50p 327.50p 320.00p 322.50p 87164
02/10/2019 327.50p 330.00p 325.50p 327.50p 36377
01/10/2019 327.50p 330.00p 325.00p 327.50p 609119
30/09/2019 326.50p 328.00p 325.00p 326.50p 167054
27/09/2019 326.50p 328.00p 325.00p 325.00p 76394
26/09/2019 325.50p 327.31p 325.00p 326.50p 110684
25/09/2019 326.50p 327.50p 323.00p 325.00p 69912
24/09/2019 326.50p 327.50p 325.00p 326.50p 68953
23/09/2019 332.50p 333.00p 325.00p 326.50p 111296
20/09/2019 332.50p 335.00p 330.00p 332.50p 300627
19/09/2019 331.50p 335.00p 330.00p 332.50p 123856
18/09/2019 337.00p 339.00p 330.00p 331.50p 568972
17/09/2019 342.50p 345.00p 335.75p 337.00p 186738
16/09/2019 336.50p 343.75p 336.50p 342.50p 138958
13/09/2019 336.00p 340.00p 336.00p 336.50p 64293
12/09/2019 334.00p 338.00p 334.00p 336.00p 178488
11/09/2019 324.00p 335.00p 324.00p 334.00p 597717
10/09/2019 312.00p 325.00p 310.00p 324.00p 516799
09/09/2019 309.50p 315.00p 309.50p 312.00p 1882570
06/09/2019 311.00p 311.25p 309.00p 309.00p 300975
05/09/2019 308.00p 313.00p 308.00p 311.00p 71214
04/09/2019 310.00p 310.00p 307.00p 308.00p 1588067
03/09/2019 307.50p 315.00p 307.00p 308.50p 398778
02/09/2019 308.00p 309.00p 307.00p 307.50p 653771
30/08/2019 308.00p 308.75p 307.00p 308.00p 376893
29/08/2019 308.00p 309.00p 307.75p 308.00p 75545
28/08/2019 308.00p 308.56p 307.00p 308.00p 92560
27/08/2019 308.00p 309.00p 307.00p 307.00p 142695
23/08/2019 307.50p 309.00p 307.00p 308.00p 290327
22/08/2019 308.00p 308.00p 307.00p 307.50p 41722
21/08/2019 307.50p 309.00p 306.00p 308.00p 94315
20/08/2019 307.50p 309.00p 306.78p 307.50p 29133
19/08/2019 307.50p 308.50p 306.00p 307.50p 36949
16/08/2019 306.50p 307.50p 305.20p 307.50p 284150
15/08/2019 311.50p 312.00p 305.00p 306.50p 166794
14/08/2019 313.00p 313.00p 310.00p 311.00p 618771
13/08/2019 313.50p 314.25p 310.00p 313.00p 171245
12/08/2019 314.00p 315.00p 312.50p 313.50p 138125
09/08/2019 313.50p 318.50p 313.00p 314.00p 601004
08/08/2019 307.50p 317.00p 305.00p 312.50p 5047487
07/08/2019 301.50p 310.00p 299.82p 307.50p 82806
06/08/2019 301.00p 305.00p 295.00p 301.50p 187632
05/08/2019 301.00p 302.00p 300.00p 301.00p 904755
02/08/2019 307.00p 308.00p 300.00p 300.00p 101470
01/08/2019 308.00p 311.00p 303.25p 307.00p 245894
31/07/2019 311.50p 314.25p 308.00p 308.00p 228000
30/07/2019 316.50p 317.75p 310.00p 311.50p 334950
29/07/2019 314.50p 321.25p 314.50p 316.50p 380931
26/07/2019 313.50p 317.00p 310.00p 314.50p 1127927
25/07/2019 316.00p 316.00p 307.00p 311.50p 967283
24/07/2019 307.00p 307.50p 303.00p 304.00p 61866
23/07/2019 306.50p 310.00p 304.00p 307.00p 87466
22/07/2019 303.50p 306.50p 303.00p 306.00p 73051
19/07/2019 307.50p 307.50p 302.00p 303.50p 51766
18/07/2019 307.50p 309.25p 305.00p 307.50p 60859
17/07/2019 312.50p 312.50p 305.00p 307.50p 325944
16/07/2019 315.00p 315.00p 310.00p 312.50p 117188
15/07/2019 313.50p 318.00p 312.50p 315.00p 242763
12/07/2019 304.00p 315.00p 303.30p 313.50p 332289
11/07/2019 303.50p 305.00p 302.00p 304.00p 60184
10/07/2019 299.00p 305.31p 299.00p 302.50p 406898
09/07/2019 298.50p 301.00p 297.00p 299.00p 231287
08/07/2019 299.50p 300.00p 297.00p 298.50p 181015
05/07/2019 299.00p 303.00p 297.00p 300.00p 1590969
04/07/2019 299.50p 300.75p 297.00p 299.00p 489481
03/07/2019 306.50p 306.63p 297.00p 299.50p 184716
02/07/2019 302.00p 308.00p 301.50p 306.50p 545268
01/07/2019 307.00p 307.38p 300.00p 302.00p 213240
28/06/2019 307.50p 308.00p 306.00p 307.00p 286540
27/06/2019 316.00p 316.00p 306.00p 307.50p 748835
26/06/2019 325.50p 327.00p 315.00p 319.00p 496313
25/06/2019 327.50p 330.00p 324.50p 324.50p 187162
24/06/2019 331.00p 332.50p 325.00p 327.50p 54815
21/06/2019 329.50p 334.00p 325.05p 331.00p 69075
20/06/2019 329.50p 334.00p 325.00p 329.50p 77602
19/06/2019 332.50p 335.00p 325.50p 329.50p 110551
18/06/2019 345.00p 345.00p 330.50p 332.50p 108236
17/06/2019 346.50p 347.50p 345.00p 347.50p 49362
14/06/2019 348.50p 351.25p 345.00p 347.50p 45670
13/06/2019 349.50p 350.50p 345.00p 348.50p 48129
12/06/2019 349.50p 351.25p 347.00p 349.50p 36415
11/06/2019 349.50p 350.50p 347.00p 349.50p 39408
10/06/2019 348.50p 351.50p 346.25p 349.50p 54198
07/06/2019 349.50p 352.00p 345.00p 348.50p 111418
06/06/2019 351.00p 353.00p 345.00p 350.00p 32397
05/06/2019 348.50p 355.00p 347.00p 351.00p 270925
04/06/2019 357.50p 359.00p 345.00p 350.00p 655725
03/06/2019 359.00p 360.00p 357.00p 358.50p 251685
31/05/2019 359.00p 360.00p 358.00p 359.00p 256129
30/05/2019 363.00p 363.00p 358.00p 359.00p 198016
29/05/2019 369.50p 369.75p 360.00p 363.00p 4481758
28/05/2019 368.00p 371.00p 367.24p 370.00p 331815
24/05/2019 373.00p 373.00p 368.62p 369.00p 82162
23/05/2019 377.50p 377.50p 371.00p 373.00p 241252
22/05/2019 379.50p 380.00p 375.00p 377.50p 69439
21/05/2019 375.50p 381.60p 375.00p 379.50p 216171
20/05/2019 368.00p 378.00p 366.50p 374.50p 328234
17/05/2019 369.00p 372.00p 366.32p 368.00p 53165
16/05/2019 365.50p 371.95p 365.50p 369.00p 148950
15/05/2019 360.00p 370.00p 357.00p 365.50p 2118444
14/05/2019 360.00p 363.00p 357.50p 360.00p 836032
13/05/2019 360.00p 362.75p 357.00p 360.00p 566561
10/05/2019 361.50p 362.00p 360.00p 360.00p 642811

*Close Price adjusted for both dividends and splits