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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Breedon Group plc (BREE.L) LSE