Breedon Group plc (LON:BREE)
London
· Delayed Price · Currency is GBP · Price in GBX 316.00
-14.20 (-4.30%)
At close: Mar 6, 2026
Breedon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 333.00 | 333.00 | 314.20 | 316.00 | 316.00 | -4.30% | 1,343,765 |
| Mar 5, 2026 | 334.80 | 340.23 | 330.20 | 330.20 | 330.20 | -1.37% | 672,754 |
| Mar 4, 2026 | 339.00 | 346.00 | 334.80 | 334.80 | 334.80 | -2.96% | 910,946 |
| Mar 3, 2026 | 362.00 | 362.00 | 343.00 | 345.00 | 345.00 | -3.09% | 6,147,949 |
| Mar 2, 2026 | 348.00 | 363.40 | 348.00 | 356.00 | 356.00 | -0.50% | 1,886,830 |
| Feb 27, 2026 | 359.60 | 362.20 | 355.40 | 357.80 | 357.80 | -0.39% | 1,226,504 |
| Feb 26, 2026 | 354.80 | 361.00 | 352.00 | 359.20 | 359.20 | 0.90% | 1,164,014 |
| Feb 25, 2026 | 355.00 | 360.20 | 353.60 | 356.00 | 356.00 | -0.39% | 2,284,880 |
| Feb 24, 2026 | 363.60 | 364.00 | 351.00 | 357.40 | 357.40 | -1.05% | 2,216,658 |
| Feb 23, 2026 | 361.00 | 366.80 | 356.40 | 361.20 | 361.20 | -0.17% | 4,934,497 |
| Feb 20, 2026 | 364.00 | 367.60 | 361.00 | 361.80 | 361.80 | 0.17% | 503,833 |
| Feb 19, 2026 | 368.00 | 368.00 | 357.80 | 361.20 | 361.20 | 0.89% | 4,392,421 |
| Feb 18, 2026 | 356.80 | 358.20 | 350.60 | 358.00 | 358.00 | 0.90% | 715,838 |
| Feb 17, 2026 | 360.00 | 360.80 | 346.60 | 354.80 | 354.80 | -1.11% | 1,228,160 |
| Feb 16, 2026 | 359.80 | 361.28 | 350.40 | 358.80 | 358.80 | 2.16% | 850,658 |
| Feb 13, 2026 | 358.40 | 360.80 | 348.40 | 351.20 | 351.20 | -2.06% | 1,075,060 |
| Feb 12, 2026 | 363.00 | 365.60 | 357.40 | 358.60 | 358.60 | -0.83% | 796,900 |
| Feb 11, 2026 | 363.80 | 364.80 | 347.40 | 361.60 | 361.60 | 2.55% | 1,483,225 |
| Feb 10, 2026 | 350.00 | 352.80 | 340.20 | 352.60 | 352.60 | 1.56% | 654,416 |
| Feb 9, 2026 | 363.80 | 363.80 | 345.20 | 347.20 | 347.20 | -0.06% | 370,517 |
| Feb 6, 2026 | 355.20 | 355.20 | 336.40 | 347.40 | 347.40 | 2.60% | 528,849 |
| Feb 5, 2026 | 345.20 | 352.52 | 335.24 | 338.60 | 338.60 | -1.97% | 585,770 |
| Feb 4, 2026 | 349.40 | 354.10 | 341.60 | 345.40 | 345.40 | -1.03% | 835,857 |
| Feb 3, 2026 | 342.00 | 349.40 | 341.40 | 349.00 | 349.00 | 1.51% | 460,683 |
| Feb 2, 2026 | 334.00 | 343.80 | 334.00 | 343.80 | 343.80 | 2.20% | 743,606 |
| Jan 30, 2026 | 338.00 | 338.40 | 333.40 | 336.40 | 336.40 | -0.18% | 927,823 |
| Jan 29, 2026 | 341.00 | 346.00 | 336.60 | 337.00 | 337.00 | -1.92% | 3,151,359 |
| Jan 28, 2026 | 339.00 | 344.80 | 331.80 | 343.60 | 343.60 | 0.76% | 1,996,301 |
| Jan 27, 2026 | 339.20 | 343.00 | 339.20 | 341.00 | 341.00 | -0.12% | 1,363,218 |
| Jan 26, 2026 | 325.20 | 346.00 | 325.20 | 341.40 | 341.40 | 1.19% | 606,792 |
| Jan 23, 2026 | 340.20 | 343.43 | 337.40 | 337.40 | 337.40 | -1.52% | 867,672 |
| Jan 22, 2026 | 335.80 | 343.20 | 333.60 | 342.60 | 342.60 | 3.32% | 961,609 |
| Jan 21, 2026 | 340.00 | 340.00 | 330.00 | 331.60 | 331.60 | -0.12% | 736,645 |
| Jan 20, 2026 | 329.00 | 333.60 | 325.80 | 332.00 | 332.00 | 0.24% | 1,578,514 |
| Jan 19, 2026 | 343.20 | 343.20 | 328.80 | 331.20 | 331.20 | -0.48% | 514,012 |
| Jan 16, 2026 | 347.80 | 347.80 | 331.20 | 332.80 | 332.80 | -2.06% | 832,157 |
| Jan 15, 2026 | 334.00 | 340.80 | 329.80 | 339.80 | 339.80 | 2.60% | 565,846 |
| Jan 14, 2026 | 326.40 | 333.00 | 326.40 | 331.20 | 331.20 | 0.85% | 1,336,955 |
| Jan 13, 2026 | 333.80 | 340.16 | 327.60 | 328.40 | 328.40 | -1.32% | 1,457,943 |
| Jan 12, 2026 | 334.20 | 342.40 | 331.00 | 332.80 | 332.80 | -0.42% | 267,888 |
| Jan 9, 2026 | 347.80 | 347.80 | 328.60 | 334.20 | 334.20 | 0.36% | 365,571 |
| Jan 8, 2026 | 319.40 | 333.60 | 319.40 | 333.00 | 333.00 | 1.90% | 1,758,026 |
| Jan 7, 2026 | 319.40 | 329.60 | 319.40 | 326.80 | 326.80 | 1.30% | 1,189,196 |
| Jan 6, 2026 | 339.60 | 339.60 | 321.60 | 322.60 | 322.60 | -0.55% | 316,130 |
| Jan 5, 2026 | 326.80 | 330.80 | 317.60 | 324.40 | 324.40 | -0.55% | 621,974 |
| Jan 2, 2026 | 327.80 | 330.20 | 323.00 | 326.20 | 326.20 | -0.91% | 405,946 |
| Dec 31, 2025 | 320.20 | 331.60 | 320.20 | 329.20 | 329.20 | -0.18% | 224,882 |
| Dec 30, 2025 | 345.00 | 345.00 | 328.00 | 329.80 | 329.80 | 0.24% | 306,456 |
| Dec 29, 2025 | 330.00 | 333.39 | 328.60 | 329.00 | 329.00 | 0.12% | 592,398 |
| Dec 24, 2025 | 321.20 | 331.40 | 321.20 | 328.60 | 328.60 | -0.42% | 147,776 |
| Dec 23, 2025 | 339.00 | 339.00 | 327.46 | 330.00 | 330.00 | 0.49% | 591,529 |
| Dec 22, 2025 | 313.60 | 329.60 | 313.60 | 328.40 | 328.40 | -0.48% | 345,376 |
| Dec 19, 2025 | 347.40 | 347.40 | 327.80 | 330.00 | 330.00 | -0.36% | 579,596 |
| Dec 18, 2025 | 321.40 | 332.20 | 321.40 | 331.20 | 331.20 | 0.79% | 462,325 |
| Dec 17, 2025 | 322.60 | 332.60 | 322.60 | 328.60 | 328.60 | 0.49% | 1,987,783 |
| Dec 16, 2025 | 325.00 | 330.40 | 325.00 | 327.00 | 327.00 | 0.37% | 1,131,860 |
| Dec 15, 2025 | 325.00 | 328.20 | 322.60 | 325.80 | 325.80 | 1.05% | 867,397 |
| Dec 12, 2025 | 338.20 | 338.20 | 322.40 | 322.40 | 322.40 | -0.12% | 528,055 |
| Dec 11, 2025 | 321.80 | 325.80 | 319.20 | 322.80 | 322.80 | 0.56% | 996,210 |
| Dec 10, 2025 | 319.60 | 325.60 | 319.60 | 321.00 | 321.00 | -0.50% | 523,309 |
| Dec 9, 2025 | 321.60 | 323.60 | 320.60 | 322.60 | 322.60 | 0.37% | 348,882 |
| Dec 8, 2025 | 310.20 | 327.60 | 310.20 | 321.40 | 321.40 | -1.35% | 659,560 |
| Dec 5, 2025 | 332.00 | 332.00 | 315.60 | 325.80 | 325.80 | 0.74% | 430,355 |
| Dec 4, 2025 | 319.00 | 326.36 | 319.00 | 323.40 | 323.40 | 0.12% | 501,152 |
| Dec 3, 2025 | 321.60 | 325.20 | 321.00 | 323.00 | 323.00 | -0.06% | 507,809 |
| Dec 2, 2025 | 327.60 | 330.20 | 320.60 | 323.20 | 323.20 | -1.40% | 869,685 |
| Dec 1, 2025 | 327.00 | 329.00 | 324.00 | 327.80 | 327.80 | -0.24% | 732,028 |
| Nov 28, 2025 | 333.40 | 337.40 | 328.40 | 328.60 | 328.60 | -1.73% | 712,269 |
| Nov 27, 2025 | 342.00 | 342.00 | 333.20 | 334.40 | 334.40 | 0.66% | 613,941 |
| Nov 26, 2025 | 333.00 | 339.60 | 329.40 | 332.20 | 332.20 | -1.72% | 1,366,808 |
| Nov 25, 2025 | 330.00 | 339.00 | 319.20 | 338.00 | 338.00 | 5.23% | 1,258,393 |
| Nov 24, 2025 | 323.00 | 324.40 | 318.60 | 321.20 | 321.20 | 0.50% | 1,399,005 |
| Nov 21, 2025 | 306.00 | 319.60 | 306.00 | 319.60 | 319.60 | 3.10% | 1,317,134 |
| Nov 20, 2025 | 310.80 | 318.40 | 300.00 | 310.00 | 310.00 | -1.90% | 5,899,955 |
| Nov 19, 2025 | 316.60 | 318.60 | 313.00 | 316.00 | 316.00 | 0.70% | 3,029,649 |
| Nov 18, 2025 | 309.80 | 315.20 | 306.80 | 313.80 | 313.80 | -0.19% | 2,411,518 |
| Nov 17, 2025 | 325.80 | 325.80 | 314.40 | 314.40 | 314.40 | -1.38% | 924,721 |
| Nov 14, 2025 | 332.40 | 332.40 | 318.20 | 318.80 | 318.80 | -4.09% | 1,206,543 |
| Nov 13, 2025 | 329.60 | 336.60 | 329.60 | 332.40 | 332.40 | -0.24% | 1,605,661 |
| Nov 12, 2025 | 328.40 | 338.00 | 328.40 | 333.20 | 333.20 | 0.18% | 966,774 |
| Nov 11, 2025 | 332.00 | 332.60 | 327.60 | 332.60 | 332.60 | 0.54% | 1,422,899 |
| Nov 10, 2025 | 329.40 | 335.00 | 327.60 | 330.80 | 330.80 | 1.85% | 1,029,144 |
| Nov 7, 2025 | 334.80 | 334.80 | 321.80 | 324.80 | 324.80 | -2.40% | 826,293 |
| Nov 6, 2025 | 342.20 | 342.20 | 332.80 | 332.80 | 332.80 | -2.35% | 971,993 |
| Nov 5, 2025 | 333.60 | 345.80 | 333.60 | 340.80 | 340.80 | 1.79% | 1,161,062 |
| Nov 4, 2025 | 336.60 | 337.20 | 332.00 | 334.80 | 334.80 | -0.77% | 1,358,518 |
| Nov 3, 2025 | 349.80 | 349.80 | 336.80 | 337.40 | 337.40 | -2.09% | 645,534 |
| Oct 31, 2025 | 337.80 | 347.80 | 337.80 | 344.60 | 344.60 | -0.52% | 692,046 |
| Oct 30, 2025 | 345.00 | 352.00 | 343.20 | 346.40 | 346.40 | -1.14% | 1,232,176 |
| Oct 29, 2025 | 346.60 | 351.60 | 345.20 | 350.40 | 350.40 | 1.04% | 558,101 |
| Oct 28, 2025 | 355.00 | 355.20 | 346.80 | 346.80 | 346.80 | -1.08% | 332,032 |
| Oct 27, 2025 | 353.00 | 355.40 | 350.00 | 350.60 | 350.60 | -0.45% | 2,228,326 |
| Oct 24, 2025 | 354.00 | 354.00 | 343.80 | 352.20 | 352.20 | 1.67% | 928,022 |
| Oct 23, 2025 | 358.80 | 358.80 | 342.40 | 346.40 | 346.40 | 0.29% | 609,458 |
| Oct 22, 2025 | 339.00 | 346.20 | 334.40 | 345.40 | 345.40 | 3.17% | 3,546,770 |
| Oct 21, 2025 | 327.40 | 336.20 | 327.40 | 334.80 | 334.80 | 1.45% | 635,047 |
| Oct 20, 2025 | 325.80 | 330.80 | 325.80 | 330.00 | 330.00 | -0.24% | 493,422 |
| Oct 17, 2025 | 325.80 | 331.40 | 323.50 | 330.80 | 330.80 | 0.12% | 561,077 |
| Oct 16, 2025 | 333.60 | 336.52 | 328.60 | 330.40 | 330.40 | -0.48% | 1,344,902 |
| Oct 15, 2025 | 338.60 | 340.40 | 332.00 | 332.00 | 332.00 | -1.37% | 1,233,504 |