Breedon Group plc (LON:BREE)
London
· Delayed Price · Currency is GBP · Price in GBX 315.40
+9.40 (3.07%)
Apr 29, 2026, 11:32 AM GMT
Breedon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 308.80 | 310.20 | 302.40 | 306.00 | 306.00 | -2.11% | 2,900,998 |
| Apr 27, 2026 | 307.00 | 314.60 | 305.60 | 312.60 | 312.60 | 1.69% | 1,462,540 |
| Apr 24, 2026 | 318.40 | 318.40 | 307.00 | 307.40 | 307.40 | -2.35% | 1,648,563 |
| Apr 23, 2026 | 321.80 | 323.60 | 310.40 | 314.80 | 314.80 | -1.99% | 889,313 |
| Apr 22, 2026 | 330.60 | 330.60 | 319.60 | 321.20 | 321.20 | -0.99% | 556,446 |
| Apr 21, 2026 | 329.80 | 329.80 | 322.20 | 324.40 | 324.40 | -0.18% | 642,380 |
| Apr 20, 2026 | 345.00 | 345.00 | 321.60 | 325.00 | 325.00 | -1.63% | 1,060,983 |
| Apr 17, 2026 | 315.00 | 332.40 | 315.00 | 330.40 | 330.40 | 4.42% | 1,143,393 |
| Apr 16, 2026 | 333.20 | 333.20 | 316.40 | 316.40 | 316.40 | -0.69% | 793,406 |
| Apr 15, 2026 | 335.20 | 335.20 | 317.20 | 318.60 | 318.60 | -0.56% | 1,298,876 |
| Apr 14, 2026 | 318.00 | 320.60 | 312.80 | 320.40 | 320.40 | 2.69% | 2,672,739 |
| Apr 13, 2026 | 325.00 | 325.00 | 311.60 | 312.00 | 312.00 | -2.26% | 1,167,254 |
| Apr 10, 2026 | 303.00 | 324.00 | 303.00 | 319.20 | 319.20 | 0.76% | 917,731 |
| Apr 9, 2026 | 308.00 | 317.80 | 308.00 | 316.80 | 316.80 | 0.25% | 887,895 |
| Apr 8, 2026 | 311.40 | 321.80 | 305.88 | 316.00 | 316.00 | 6.47% | 2,425,199 |
| Apr 7, 2026 | 304.60 | 306.40 | 294.20 | 296.80 | 296.80 | -2.24% | 674,884 |
| Apr 2, 2026 | 305.80 | 306.80 | 299.60 | 303.60 | 303.60 | -1.11% | 2,254,835 |
| Apr 1, 2026 | 305.20 | 309.00 | 303.40 | 307.00 | 307.00 | 3.02% | 948,583 |
| Mar 31, 2026 | 309.80 | 309.80 | 298.00 | 298.00 | 298.00 | -0.40% | 1,549,830 |
| Mar 30, 2026 | 302.00 | 303.80 | 294.60 | 299.20 | 299.20 | -0.73% | 1,042,927 |
| Mar 27, 2026 | 320.00 | 320.00 | 299.00 | 301.40 | 301.40 | -4.56% | 1,227,712 |
| Mar 26, 2026 | 307.40 | 319.20 | 307.40 | 315.80 | 315.80 | -1.25% | 767,496 |
| Mar 25, 2026 | 318.60 | 323.80 | 317.20 | 319.80 | 319.80 | 0.88% | 536,863 |
| Mar 24, 2026 | 306.00 | 320.40 | 306.00 | 317.00 | 317.00 | -0.63% | 1,248,396 |
| Mar 23, 2026 | 319.60 | 323.80 | 306.20 | 319.00 | 319.00 | -0.93% | 2,713,290 |
| Mar 20, 2026 | 321.00 | 327.00 | 319.40 | 322.00 | 322.00 | 1.26% | 4,593,847 |
| Mar 19, 2026 | 325.00 | 326.00 | 315.20 | 318.00 | 318.00 | -3.99% | 4,241,705 |
| Mar 18, 2026 | 338.60 | 338.60 | 329.00 | 331.20 | 331.20 | -1.43% | 2,520,254 |
| Mar 17, 2026 | 339.80 | 341.40 | 335.80 | 336.00 | 336.00 | -0.88% | 1,506,882 |
| Mar 16, 2026 | 350.00 | 350.00 | 335.40 | 339.00 | 339.00 | 0.41% | 1,324,300 |
| Mar 13, 2026 | 338.60 | 338.60 | 332.80 | 337.60 | 337.60 | -0.12% | 1,341,910 |
| Mar 12, 2026 | 325.00 | 343.00 | 325.00 | 338.00 | 338.00 | 0.30% | 1,684,831 |
| Mar 11, 2026 | 328.40 | 350.00 | 320.70 | 337.00 | 337.00 | 4.72% | 2,940,338 |
| Mar 10, 2026 | 312.00 | 321.80 | 311.80 | 321.80 | 321.80 | 4.82% | 3,015,211 |
| Mar 9, 2026 | 308.40 | 315.60 | 304.60 | 307.00 | 307.00 | -2.85% | 915,086 |
| 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% | 6,147,947 |
| 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 | 361.40 | 352.00 | 359.20 | 359.20 | 0.90% | 1,164,015 |
| 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% | 4,952,148 |
| 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% | 370,518 |
| Feb 6, 2026 | 355.20 | 355.20 | 335.00 | 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 | 344.68 | 339.20 | 341.00 | 341.00 | -0.12% | 1,363,221 |
| 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 | 331.80 | 342.60 | 342.60 | 3.32% | 977,909 |
| 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 | 331.80 | 321.20 | 328.60 | 328.60 | -0.42% | 147,777 |
| Dec 23, 2025 | 339.00 | 339.00 | 327.46 | 330.00 | 330.00 | 0.49% | 591,529 |
| Dec 22, 2025 | 313.60 | 331.00 | 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% | 1,142,401 |
| Dec 12, 2025 | 338.20 | 338.20 | 322.40 | 322.40 | 322.40 | -0.12% | 528,056 |
| Dec 11, 2025 | 321.80 | 326.16 | 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 | 325.00 | 320.60 | 322.60 | 322.60 | 0.37% | 348,883 |
| 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% | 561,617 |
| Dec 3, 2025 | 321.60 | 325.20 | 321.00 | 323.00 | 323.00 | -0.06% | 507,809 |