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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	364	361.8	361.8	367.6	361	499,156
February 19, 2026	368	361.2	361.2	368	357.8	4.39M
February 18, 2026	356.8	358	358	358.2	350.6	715,838
February 17, 2026	360	354.8	354.8	360.8	346.6	1.23M
February 16, 2026	359.8	358.8	358.8	361.28	350.4	850,662
February 13, 2026	358.4	351.2	351.2	360.8	348.4	1.08M
February 12, 2026	363	358.6	358.6	365.4	357.4	796,902
February 11, 2026	363.8	361.6	361.6	364.8	347.4	1.48M
February 10, 2026	350	352.6	352.6	352.8	340.2	654,418
February 09, 2026	363.8	347.2	347.2	363.8	345.2	370,518
February 06, 2026	355.2	347.4	347.4	355.2	335	528,849
February 05, 2026	352.2	338.6	338.6	352.52	335.24	585,770
February 04, 2026	349.4	345.4	345.4	354.1	341.6	835,857
February 03, 2026	342.5	349	349	349.4	341.4	460,685
February 02, 2026	334	343.8	343.8	343.8	334	743,607
January 30, 2026	338	336.4	336.4	338.4	333.4	927,253
January 29, 2026	341	337	337	346	336.6	3.15M
January 28, 2026	339	343.6	343.6	344.8	331.8	2M
January 27, 2026	339.2	341	341	344.68	339.2	1.36M
January 26, 2026	325.2	341.4	341.4	346	325.2	606,791
January 23, 2026	340.2	337.4	337.4	343.43	337.4	867,671
January 22, 2026	335.8	342.6	342.6	343.2	331.8	954,557
January 21, 2026	340	331.6	331.6	340	330	736,645
January 20, 2026	329	332	332	333.6	325.8	1.58M
January 19, 2026	343.2	331.2	331.2	343.2	328.8	514,012
January 16, 2026	347.8	332.8	332.8	347.8	331.2	832,158
January 15, 2026	334	339.8	339.8	340.8	329.8	699,746
January 14, 2026	326.4	331.2	331.2	333	326.4	1.34M
January 13, 2026	333.8	328.4	328.4	340.16	327.6	1.46M
January 12, 2026	334.2	332.8	332.8	342.4	331	267,888
January 09, 2026	347.8	334.2	334.2	347.8	328.6	365,570
January 08, 2026	319.4	333	333	333.6	319.4	2.54M
January 07, 2026	319.4	326.8	326.8	329.6	319.4	989,196
January 06, 2026	339.6	322.6	322.6	339.6	321.6	316,130
January 05, 2026	326.8	324.4	324.4	330.8	317.6	623,753
January 02, 2026	327.8	326.2	326.2	330.2	323	405,943
December 31, 2025	320.2	329.2	329.2	330.51	320.2	224,882
December 30, 2025	345	329.8	329.8	345	328	306,456
December 29, 2025	330	329	329	333.39	328.6	592,397
December 24, 2025	321.2	328.6	328.6	331.8	321.2	147,776
December 23, 2025	339	330	330	339	327.46	591,528
December 22, 2025	313.6	328.4	328.4	331	313.6	345,376
December 19, 2025	347.4	330	330	347.4	327.8	541,942
December 18, 2025	321.4	331.2	331.2	332.2	321.4	462,324
December 17, 2025	322.6	328.6	328.6	332.6	322.6	1.99M
December 16, 2025	325	327	327	330.4	325	1.13M
December 15, 2025	325	325.8	325.8	328.2	322.6	1.14M
December 12, 2025	338.2	322.4	322.4	338.2	322.4	528,056
December 11, 2025	321.8	322.8	322.8	326.16	319.2	864,897
December 10, 2025	319.6	321	321	325.6	319.6	523,310
December 09, 2025	321.6	322.6	322.6	325	320.6	348,883
December 08, 2025	310.2	321.4	321.4	327.6	310.2	659,560
December 05, 2025	332	325.8	325.8	332	315.6	430,355
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

Breedon Group plc (BREE.L) LSE