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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	370	360.6	360.6	370	354.8	2.54M
July 23, 2025	372	358.8	358.8	380	344	8.86M
July 22, 2025	394.6	388	388	397.4	386.35	1.7M
July 21, 2025	393.4	394.4	394.4	395.2	390	578,227
July 18, 2025	391.2	392	392	394.91	388.8	936,731
July 17, 2025	387.8	388.8	388.8	392	386.2	867,765
July 16, 2025	385.2	385.8	385.8	389	384.09	1.06M
July 15, 2025	385	387.6	387.6	390	385	1.2M
July 14, 2025	389.6	386	386	389.6	385	430,773
July 11, 2025	387.2	387	387	388.6	384.2	561,503
July 10, 2025	395	389.2	389.2	395	381.4	413,871
July 09, 2025	394	382.8	382.8	394	378.6	834,675
July 08, 2025	389.2	382	382	389.2	376	795,818
July 07, 2025	370	377.2	377.2	383.2	370	577,426
July 04, 2025	375.2	374.2	374.2	388	372.6	468,193

Breedon Group plc (BREE.L) LSE