Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
19/07/2024 409.50p 415.50p 398.52p 413.00p 401632
18/07/2024 431.00p 431.00p 413.00p 417.00p 570407
17/07/2024 410.00p 420.00p 410.00p 412.00p 352094
16/07/2024 419.00p 421.00p 413.50p 418.00p 616557
15/07/2024 420.00p 420.00p 414.77p 417.00p 663545
12/07/2024 414.00p 416.95p 410.50p 415.00p 1013354
11/07/2024 410.00p 414.50p 401.50p 411.50p 1272693
10/07/2024 400.00p 406.00p 394.50p 403.50p 2642485
09/07/2024 400.50p 402.50p 390.00p 394.50p 1362036
08/07/2024 400.50p 402.00p 397.00p 401.00p 355780
05/07/2024 390.00p 404.50p 384.50p 401.50p 563757
04/07/2024 391.00p 396.50p 391.00p 392.50p 641244
03/07/2024 381.50p 391.50p 379.50p 391.50p 468483
02/07/2024 379.00p 386.00p 379.00p 381.00p 414997
01/07/2024 387.50p 391.00p 384.50p 384.50p 294786
28/06/2024 386.00p 390.50p 381.22p 387.00p 450409
27/06/2024 378.50p 388.00p 378.50p 387.00p 425531
26/06/2024 383.00p 387.50p 379.50p 383.00p 527233
25/06/2024 387.00p 390.00p 376.50p 384.50p 511156
24/06/2024 389.50p 389.50p 383.00p 386.00p 400045
21/06/2024 372.00p 389.50p 372.00p 389.50p 1917621
20/06/2024 393.00p 393.00p 385.38p 387.50p 306964
19/06/2024 384.00p 390.00p 384.00p 386.00p 809952
18/06/2024 387.50p 392.00p 379.60p 387.50p 1581567
17/06/2024 382.00p 387.50p 380.00p 386.00p 377120
14/06/2024 382.00p 392.19p 382.00p 384.00p 864116
13/06/2024 395.50p 395.50p 387.44p 387.50p 507578
12/06/2024 382.00p 394.50p 382.00p 394.50p 559379
11/06/2024 387.00p 390.50p 384.00p 385.00p 4151770
10/06/2024 382.50p 401.00p 380.50p 388.00p 1839519
07/06/2024 388.50p 391.50p 382.00p 384.50p 483551
06/06/2024 385.00p 397.50p 384.00p 389.50p 496802
05/06/2024 387.50p 387.50p 378.50p 384.50p 1127842
04/06/2024 378.00p 383.49p 376.50p 380.00p 656760
03/06/2024 393.50p 393.50p 381.00p 384.00p 463081
31/05/2024 374.50p 392.50p 374.50p 385.50p 1282653
30/05/2024 387.00p 395.00p 380.25p 391.00p 715365
29/05/2024 410.00p 410.00p 386.00p 387.00p 346529
28/05/2024 400.00p 403.00p 394.00p 395.00p 787936
24/05/2024 400.00p 400.00p 390.00p 396.50p 599814
23/05/2024 397.00p 404.50p 388.00p 395.00p 1943711
22/05/2024 387.50p 404.00p 387.50p 400.00p 876545
21/05/2024 398.00p 403.50p 393.32p 399.50p 813349
20/05/2024 398.00p 404.00p 395.00p 403.00p 718726
17/05/2024 392.00p 399.50p 391.99p 397.00p 2719534
16/05/2024 394.00p 397.00p 388.50p 390.00p 633866
15/05/2024 386.00p 396.00p 380.50p 392.50p 540485
14/05/2024 370.50p 390.50p 370.50p 387.00p 514921
13/05/2024 394.00p 397.95p 386.50p 389.00p 2440110
10/05/2024 385.50p 394.50p 380.97p 394.50p 510155
09/05/2024 379.50p 385.00p 379.50p 384.00p 2656507
08/05/2024 392.00p 392.00p 376.00p 381.50p 512903
07/05/2024 376.50p 380.00p 369.50p 378.00p 780700
03/05/2024 367.00p 374.50p 366.00p 373.50p 716328
02/05/2024 371.00p 371.00p 356.00p 367.50p 883948
01/05/2024 360.00p 365.65p 357.50p 363.50p 479782
30/04/2024 357.50p 371.50p 357.50p 362.00p 1517425
29/04/2024 358.00p 370.50p 358.00p 367.50p 771189
26/04/2024 358.00p 369.50p 358.00p 364.50p 923284
25/04/2024 364.50p 365.00p 357.00p 358.50p 1371559
24/04/2024 369.50p 375.00p 357.50p 364.50p 2861324
23/04/2024 374.00p 381.00p 372.50p 380.00p 1323127
22/04/2024 370.50p 383.34p 370.50p 374.00p 338209
19/04/2024 376.00p 376.00p 370.00p 372.00p 418164
18/04/2024 375.50p 377.50p 368.00p 377.50p 1068550
17/04/2024 375.50p 375.50p 366.00p 370.50p 787949
16/04/2024 367.00p 370.50p 364.50p 367.00p 1007677
15/04/2024 365.00p 379.50p 365.00p 372.00p 2488278
12/04/2024 387.50p 387.50p 369.00p 374.50p 734139
11/04/2024 369.00p 374.00p 366.00p 370.50p 392311
10/04/2024 370.00p 375.50p 366.50p 370.00p 832000
09/04/2024 378.00p 378.75p 367.50p 369.00p 3833177
08/04/2024 382.00p 389.50p 371.50p 379.00p 408507
05/04/2024 380.50p 391.00p 374.00p 388.00p 637340
04/04/2024 384.00p 390.50p 381.50p 388.00p 1325424
03/04/2024 387.00p 390.50p 380.21p 390.00p 3577835
02/04/2024 396.00p 398.49p 381.63p 386.50p 686511
28/03/2024 383.00p 387.50p 380.50p 384.50p 487067
27/03/2024 388.50p 397.50p 380.00p 384.00p 520946
26/03/2024 366.00p 383.00p 366.00p 381.50p 598549
25/03/2024 368.00p 381.00p 368.00p 381.00p 882176
22/03/2024 374.00p 380.50p 367.50p 369.00p 830914
21/03/2024 377.00p 380.83p 371.50p 377.00p 1036715
20/03/2024 372.00p 372.00p 370.50p 373.50p 539972
19/03/2024 372.00p 373.00p 365.50p 370.50p 2525284
18/03/2024 390.00p 390.00p 373.50p 374.50p 3373088
15/03/2024 392.00p 392.50p 374.50p 374.50p 7719314
14/03/2024 390.00p 396.00p 386.50p 386.50p 2561619
13/03/2024 382.50p 391.00p 380.00p 390.50p 2872177
12/03/2024 376.50p 383.50p 373.00p 380.00p 3530263
11/03/2024 381.50p 395.16p 373.50p 375.00p 2663492
08/03/2024 396.00p 399.50p 387.50p 395.50p 1406704
07/03/2024 397.00p 400.00p 387.00p 396.50p 997649
06/03/2024 393.50p 408.00p 390.00p 395.00p 3334243
05/03/2024 378.50p 385.50p 377.00p 380.00p 1184614
04/03/2024 374.00p 380.00p 364.50p 379.00p 1790385
01/03/2024 366.50p 373.50p 366.50p 373.50p 630787
29/02/2024 371.50p 371.50p 366.00p 369.00p 667551
28/02/2024 380.00p 380.00p 363.00p 366.00p 309498
27/02/2024 366.00p 371.50p 366.00p 367.50p 295203
26/02/2024 380.00p 380.00p 366.50p 369.50p 373802
23/02/2024 378.00p 380.00p 369.00p 372.00p 624187
22/02/2024 374.00p 375.00p 368.50p 368.50p 302486
21/02/2024 370.00p 376.00p 368.00p 370.50p 545333
20/02/2024 374.00p 377.50p 369.00p 371.50p 375203
19/02/2024 379.00p 389.50p 374.00p 375.50p 519621
16/02/2024 375.50p 380.50p 370.90p 380.50p 1477944
15/02/2024 370.00p 376.00p 369.10p 371.00p 833699
14/02/2024 370.00p 371.50p 362.50p 369.00p 819634
13/02/2024 378.00p 378.00p 363.00p 368.50p 878852
12/02/2024 364.00p 367.50p 363.50p 366.50p 1114468
09/02/2024 365.00p 369.00p 364.50p 365.50p 522144
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

*Close Price adjusted for both dividends and splits