Breedon Group plc (BREE.L) LSE

370.20

+5.6(+1.54%)

Updated at August 19 10:05AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025366376.2376.2379.6366704,298
August 14, 2025374376.8376.8382.63741.36M
August 13, 2025369.4377377379.4369.41.38M
August 12, 2025364.2375.6375.6376.2364.2577,952
August 11, 2025377367.8367.8377367.8810,722
August 08, 2025357.6373.6373.6373.6357.6619,851
August 07, 20253603713713743602.07M
August 06, 2025364363363368.2361.6808,991
August 05, 2025365.6363.8363.8373.8361.8916,740
August 04, 2025362.6366366369.4362.41.65M
August 01, 2025358363.4363.4365.493581.21M
July 31, 2025360.8362.6362.6368.6359.221.39M
July 30, 2025358.8358.8358.8364.59358.8870,625
July 29, 2025361.6360360362.8354.41.81M
July 28, 2025367.6360360369.4359.23.11M
July 25, 2025359.6361.8361.8364.6355.21.18M
July 24, 2025370360.6360.6370354.82.54M
July 23, 2025372358.8358.83803448.86M
July 22, 2025394.6388388397.4386.351.7M
July 21, 2025393.4394.4394.4395.2390578,227
July 18, 2025391.2392392394.91388.8936,731
July 17, 2025387.8388.8388.8392386.2867,765
July 16, 2025385.2385.8385.8389384.091.06M
July 15, 2025385387.6387.63903851.2M
July 14, 2025389.6386386389.6385430,773
July 11, 2025387.2387387388.6384.2561,503
July 10, 2025395389.2389.2395381.4413,871
July 09, 2025394382.8382.8394378.6834,675
July 08, 2025389.2382382389.2376795,818
July 07, 2025370377.2377.2383.2370577,426
July 04, 2025375.2374.2374.2388372.6468,193
July 03, 2025393.4380.4380.4393.4378.41.95M
July 02, 2025399.4375.2375.2399.4373.92.01M
July 01, 2025400391.6391.6400.6381.81.88M
June 30, 2025380.2386386396.2380.21.21M
June 27, 2025375.8390.8390.8390.8375.62.22M
June 26, 2025378379.2379.2382.8376.21.21M
June 25, 2025382.6381377.8387.4380.22.86M
June 24, 2025389.8386.2386.2389.8382.61.39M
June 23, 2025385.2382382388.83771.51M
June 20, 2025384.8391.8390.4392.4384.81.65M
June 19, 2025424.4386.2386.2424.4378.773.02M
June 18, 2025437425.8425.8437.4425.61.44M
June 17, 2025415.4435.6435.6436415.43.02M
June 16, 2025432.4436.2436.2438.6432.41.55M
June 13, 2025422436.6436.6442422713,561
June 12, 20254614434434614361.69M
June 11, 2025430.2442.8442.8456.4430.2429,930
June 10, 2025447.4451.6451.6456.2443.2331,401
June 09, 2025462.6451.2451.2462.6444.4269,467
June 06, 2025445447.4447.4450.2443.4594,062
June 05, 2025433.4443.6443.6448.4433.41.24M
June 04, 2025465.2447447465.2444.8293,685
June 03, 2025456.6446.2446.2456.6444.22336,158
June 02, 2025456449.6449.6457.6445.4491,574
May 30, 2025475456.2456.2475456.21.15M
May 29, 2025460.4459.4459.4465.4457.6347,389
May 28, 2025479.8459.4459.4479.8456.4454,588
May 27, 2025469457457471455288,103
May 23, 2025475.6457.4457.4475.6447.6357,704
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved