Breedon Group plc - BREE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	325.8	330.8	330.8	331.4	323.5	561,075
October 16, 2025	333.6	330.4	330.4	336.52	328.6	1.34M
October 15, 2025	338.6	332	332	340.4	332	1.23M
October 14, 2025	334.8	336.6	336.6	338.6	333	787,591
October 13, 2025	335.4	337.4	337.4	340.4	334.6	1.03M
October 10, 2025	346.4	333.2	333.2	355	331.78	2.87M
October 09, 2025	347.6	346.4	346.4	352.4	345.4	1.23M
October 08, 2025	362.6	347.2	347.2	362.6	343.4	1.56M
October 07, 2025	348	344.2	344.2	351.8	344.2	1.02M
October 06, 2025	350.6	350.4	350.4	356.6	348	775,495
October 03, 2025	346	355	355	359.6	346	888,221
October 02, 2025	360.4	352.8	352.8	360.4	350.8	1.98M
October 01, 2025	346	359.4	354.65	359.4	346	1.16M
September 30, 2025	370.6	359.2	359.2	370.6	351.2	1.34M
September 29, 2025	355	354.2	354.2	355.4	347	1.27M
September 26, 2025	344.4	347	347	352.4	344.4	495,232
September 25, 2025	359.05	347.8	347.8	359.05	345	1.42M
September 24, 2025	371.4	355	355	371.4	352.2	1.11M
September 23, 2025	347.4	356.2	356.2	358.2	347.06	2.84M
September 22, 2025	358.4	346	346	358.4	346	1.66M
September 19, 2025	373	357	357	373	355.3	2.06M
September 18, 2025	348.2	359.4	359.4	363.6	348.2	868,937
September 17, 2025	368.8	357	357	368.8	352.6	1.17M
September 16, 2025	372.4	356.2	356.2	372.4	356.2	785,166
September 15, 2025	367.2	369	369	373	364.8	583,226
September 12, 2025	371.8	367.6	367.6	371.8	366.4	304,483
September 11, 2025	355	369.8	369.8	370.2	355	1.42M
September 10, 2025	356.6	361	361	373	356.6	948,514
September 09, 2025	370.4	370	370	374	369	1.07M
September 08, 2025	367.6	370	370	374	367.6	650,652
September 05, 2025	355	368.2	368.2	371.2	355	1.28M
September 04, 2025	356.2	365.6	365.6	370.4	356.2	929,603
September 03, 2025	364.6	363.4	363.4	367.6	358.8	997,299
September 02, 2025	366.2	362.6	362.6	369.6	358.8	1.08M
September 01, 2025	367.6	368.6	368.6	370.5	367.4	498,995
August 29, 2025	383.8	367.4	367.4	383.8	361.6	1.21M
August 28, 2025	368	365.8	365.8	370.2	365.4	2.21M
August 27, 2025	363.4	366.8	366.8	374.2	363.4	743,609
August 26, 2025	374	372.6	372.6	375.4	368	792,132
August 22, 2025	365.4	373.8	373.8	374.5	365	1M
August 21, 2025	371	366.2	366.2	371	362.8	957,133
August 20, 2025	372	370	370	373	368.8	1.24M
August 19, 2025	365	372.2	372.2	372.8	365	941,777
August 18, 2025	378.2	364.6	364.6	380.2	363	2.62M
August 15, 2025	366	376.2	376.2	379.6	366	704,298
August 14, 2025	374	376.8	376.8	382.6	374	1.36M
August 13, 2025	369.4	377	377	379.4	369.4	1.38M
August 12, 2025	364.2	375.6	375.6	376.2	364.2	577,952
August 11, 2025	377	367.8	367.8	377	367.8	810,722
August 08, 2025	357.6	373.6	373.6	373.6	357.6	619,851
August 07, 2025	360	371	371	374	360	2.07M
August 06, 2025	364	363	363	368.2	361.6	808,991
August 05, 2025	365.6	363.8	363.8	373.8	361.8	916,740
August 04, 2025	362.6	366	366	369.4	362.4	1.65M
August 01, 2025	358	363.4	363.4	365.49	358	1.21M
July 31, 2025	360.8	362.6	362.6	368.6	359.22	1.39M
July 30, 2025	358.8	358.8	358.8	364.59	358.8	870,625
July 29, 2025	361.6	360	360	362.8	354.4	1.81M
July 28, 2025	367.6	360	360	369.4	359.2	3.11M
July 25, 2025	359.6	361.8	361.8	364.6	355.2	1.18M

Breedon Group plc (BREE.L) LSE