Breedon Group plc (BREE.L) LSE

328.60

-1.4(-0.42%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025321.2328.6328.6331.8321.2147,776
December 23, 2025339330330339327.46591,528
December 22, 2025313.6328.4328.4331313.6345,376
December 19, 2025347.4330330347.4327.8541,942
December 18, 2025321.4331.2331.2332.2321.4462,324
December 17, 2025322.6328.6328.6332.6322.61.99M
December 16, 2025325327327330.43251.13M
December 15, 2025325325.8325.8328.2322.61.14M
December 12, 2025338.2322.4322.4338.2322.4528,056
December 11, 2025321.8322.8322.8326.16319.2864,897
December 10, 2025319.6321321325.6319.6523,310
December 09, 2025321.6322.6322.6325320.6348,883
December 08, 2025310.2321.4321.4327.6310.2659,560
December 05, 2025332325.8325.8332315.6430,355
December 04, 2025319323.4323.4326.36319501,151
December 03, 2025321.6323323325.2321507,809
December 02, 2025327.6323.2323.2330.2320.6869,685
December 01, 2025327327.8327.8329324732,028
November 28, 2025333.4328.6328.6337.4328.4712,268
November 27, 2025342334.4334.4342333.2613,940
November 26, 2025333332.2332.2339.6329.41.36M
November 25, 2025330338338339319.21.26M
November 24, 2025323321.2321.2324.4318.61.4M
November 21, 2025306319.6319.6319.63061.31M
November 20, 2025310.8310310318.43006.53M
November 19, 2025316.6316316318.63133.03M
November 18, 2025309.8313.8313.8315.2306.82.41M
November 17, 2025325.8314.4314.4325.8314.4924,722
November 14, 2025332.4318.8318.8332.4318.21.21M
November 13, 2025329.6332.4332.4336.6329.61.61M
November 12, 2025328.4333.2333.2338328.4966,775
November 11, 2025332332.6332.6332.6327.61.42M
November 10, 2025329.4330.8330.8335327.61.03M
November 07, 2025334.8324.8324.8334.8321.8786,363
November 06, 2025342.2332.8332.8342.2332.8945,492
November 05, 2025333.6340.8340.8345.8333.61.16M
November 04, 2025336.6334.8334.8337.23321.36M
November 03, 2025349.8337.4337.4349.8336.8645,533
October 31, 2025337.8343.4343.4347.8337.8238,117
October 30, 2025345346.4346.4352343.2996,763
October 29, 2025346.6350.4350.4351.6345.2558,101
October 28, 2025355346.8346.8355.2346.8332,031
October 27, 2025353350.6350.6355.43502.23M
October 24, 2025354352.2352.2354343.8928,022
October 23, 2025358.8346.4346.4358.8342.4609,459
October 22, 2025339345.4345.4346.2334.43.55M
October 21, 2025327.4335.6335.6336.2327.4436,568
October 20, 2025325.8330330330.8325.8493,421
October 17, 2025325.8330.8330.8331.4323.5561,075
October 16, 2025333.6330.4330.4336.52328.61.34M
October 15, 2025338.6332332340.43321.23M
October 14, 2025334.8336.6336.6338.6333787,591
October 13, 2025335.4337.4337.4340.4334.61.03M
October 10, 2025346.4333.2333.2355331.782.87M
October 09, 2025347.6346.4346.4352.4345.41.23M
October 08, 2025362.6347.2347.2362.6343.41.56M
October 07, 2025348344.2344.2351.8344.21.02M
October 06, 2025350.6350.4350.4356.6348775,495
October 03, 2025346355355359.6346888,221
October 02, 2025360.4352.8352.8360.4350.81.98M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved