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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	319	323.4	323.4	326.36	319	501,151
December 03, 2025	321.6	323	323	325.2	321	507,809
December 02, 2025	327.6	323.2	323.2	330.2	320.6	869,685
December 01, 2025	327	327.8	327.8	329	324	732,028
November 28, 2025	333.4	328.6	328.6	337.4	328.4	712,268
November 27, 2025	342	334.4	334.4	342	333.2	613,940
November 26, 2025	333	332.2	332.2	339.6	329.4	1.36M
November 25, 2025	330	338	338	339	319.2	1.26M
November 24, 2025	323	321.2	321.2	324.4	318.6	1.4M
November 21, 2025	306	319.6	319.6	319.6	306	1.31M
November 20, 2025	310.8	310	310	318.4	300	6.53M
November 19, 2025	316.6	316	316	318.6	313	3.03M
November 18, 2025	309.8	313.8	313.8	315.2	306.8	2.41M
November 17, 2025	325.8	314.4	314.4	325.8	314.4	924,722
November 14, 2025	332.4	318.8	318.8	332.4	318.2	1.21M
November 13, 2025	329.6	332.4	332.4	336.6	329.6	1.61M
November 12, 2025	328.4	333.2	333.2	338	328.4	966,775
November 11, 2025	332	332.6	332.6	332.6	327.6	1.42M
November 10, 2025	329.4	330.8	330.8	335	327.6	1.03M
November 07, 2025	334.8	324.8	324.8	334.8	321.8	786,363
November 06, 2025	342.2	332.8	332.8	342.2	332.8	945,492
November 05, 2025	333.6	340.8	340.8	345.8	333.6	1.16M
November 04, 2025	336.6	334.8	334.8	337.2	332	1.36M
November 03, 2025	349.8	337.4	337.4	349.8	336.8	645,533
October 31, 2025	337.8	343.4	343.4	347.8	337.8	238,117
October 30, 2025	345	346.4	346.4	352	343.2	996,763
October 29, 2025	346.6	350.4	350.4	351.6	345.2	558,101
October 28, 2025	355	346.8	346.8	355.2	346.8	332,031
October 27, 2025	353	350.6	350.6	355.4	350	2.23M
October 24, 2025	354	352.2	352.2	354	343.8	928,022
October 23, 2025	358.8	346.4	346.4	358.8	342.4	609,459
October 22, 2025	339	345.4	345.4	346.2	334.4	3.55M
October 21, 2025	327.4	335.6	335.6	336.2	327.4	436,568
October 20, 2025	325.8	330	330	330.8	325.8	493,421
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

Breedon Group plc (BREE.L) LSE