Breedon Group PLC BREE
LSE · United Kingdom · Non-Energy Minerals
GBp 317.00-6.00 (-1.86%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 317.00 | -3.35% | GBp 316.80 | GBp 320.00 | GBp 309.00 | 836.84K |
| 2026-09-30 | GBp 328.00 | -1.26% | GBp 324.80 | GBp 336.80 | GBp 324.80 | 1.31M |
| 2026-09-29 | GBp 332.20 | -1.01% | GBp 344.00 | GBp 344.00 | GBp 331.80 | 510.02K |
| 2026-09-28 | GBp 335.60 | +8.75% | GBp 318.60 | GBp 339.00 | GBp 316.40 | 2.03M |
| 2026-09-25 | GBp 308.60 | +0.92% | GBp 306.60 | GBp 310.40 | GBp 305.40 | 756.30K |
| 2026-09-24 | GBp 305.80 | -2.30% | GBp 312.80 | GBp 322.60 | GBp 305.40 | 397.53K |
| 2026-09-23 | GBp 313.00 | -0.45% | GBp 310.00 | GBp 321.20 | GBp 310.00 | 490.33K |
| 2026-09-22 | GBp 314.40 | 0.00% | GBp 310.00 | GBp 317.00 | GBp 310.00 | 592.54K |
| 2026-09-21 | GBp 314.40 | +0.51% | GBp 310.00 | GBp 322.60 | GBp 310.00 | 496.79K |
| 2026-09-18 | GBp 312.80 | -0.82% | GBp 315.80 | GBp 319.20 | GBp 310.20 | 1.39M |
| 2026-09-17 | GBp 315.40 | -0.69% | GBp 316.00 | GBp 320.80 | GBp 315.40 | 681.89K |
| 2026-09-16 | GBp 317.60 | +1.79% | GBp 313.40 | GBp 317.60 | GBp 310.60 | 2.26M |
| 2026-09-15 | GBp 312.00 | -1.89% | GBp 315.60 | GBp 317.80 | GBp 308.40 | 2.41M |
| 2026-09-14 | GBp 318.00 | -2.87% | GBp 324.00 | GBp 326.00 | GBp 317.60 | 413.01K |
| 2026-09-11 | GBp 327.40 | +1.36% | GBp 320.00 | GBp 329.20 | GBp 320.00 | 430.89K |
| 2026-09-10 | GBp 323.00 | -1.28% | GBp 330.00 | GBp 330.00 | GBp 323.00 | 986.49K |
| 2026-09-09 | GBp 327.20 | -2.44% | GBp 328.00 | GBp 337.20 | GBp 326.40 | 552.96K |
| 2026-09-08 | GBp 335.40 | -0.65% | GBp 342.00 | GBp 342.00 | GBp 332.60 | 637.33K |
| 2026-09-07 | GBp 337.60 | -0.76% | GBp 338.20 | GBp 343.60 | GBp 335.40 | 375.38K |
| 2026-09-04 | GBp 340.20 | +2.10% | GBp 332.00 | GBp 340.80 | GBp 330.20 | 937.67K |
| 2026-09-03 | GBp 333.20 | +2.27% | GBp 326.80 | GBp 333.80 | GBp 323.20 | 906.52K |
| 2026-09-02 | GBp 325.80 | -4.46% | GBp 334.00 | GBp 346.00 | GBp 325.80 | 1.22M |
| 2026-09-01 | GBp 341.00 | -3.94% | GBp 355.20 | GBp 355.20 | GBp 337.40 | 2.10M |
| 2026-08-28 | GBp 355.00 | -0.84% | GBp 356.00 | GBp 358.80 | GBp 352.80 | 2.40M |
| 2026-08-27 | GBp 358.00 | -0.28% | GBp 356.00 | GBp 363.20 | GBp 356.00 | 616.86K |
| 2026-08-26 | GBp 359.00 | +0.56% | GBp 360.00 | GBp 363.08 | GBp 356.60 | 490.13K |
| 2026-08-25 | GBp 357.00 | -0.61% | GBp 357.80 | GBp 359.60 | GBp 354.60 | 1.48M |
| 2026-08-24 | GBp 359.20 | -0.28% | GBp 361.80 | GBp 364.41 | GBp 355.20 | 2.02M |
| 2026-08-21 | GBp 360.20 | +1.75% | GBp 353.00 | GBp 362.40 | GBp 353.00 | 827.52K |
| 2026-08-20 | GBp 354.00 | -0.11% | GBp 354.40 | GBp 356.80 | GBp 352.00 | 3.59M |
| 2026-08-19 | GBp 354.40 | +1.55% | GBp 366.00 | GBp 366.00 | GBp 347.00 | 982.53K |
| 2026-08-18 | GBp 349.00 | +0.46% | GBp 350.00 | GBp 350.44 | GBp 344.80 | 905.27K |
| 2026-08-17 | GBp 347.40 | -1.42% | GBp 345.00 | GBp 352.40 | GBp 345.00 | 825.76K |
| 2026-08-14 | GBp 352.40 | -0.84% | GBp 356.00 | GBp 360.60 | GBp 350.28 | 731.39K |
| 2026-08-13 | GBp 355.40 | +1.43% | GBp 355.40 | GBp 355.80 | GBp 348.20 | 897.36K |
| 2026-08-12 | GBp 350.40 | +0.46% | GBp 345.00 | GBp 356.80 | GBp 345.00 | 696.19K |
| 2026-08-11 | GBp 348.80 | -0.06% | GBp 348.40 | GBp 352.20 | GBp 341.80 | 464.49K |
| 2026-08-10 | GBp 349.00 | -1.19% | GBp 353.20 | GBp 355.60 | GBp 346.60 | 1.70M |
| 2026-08-07 | GBp 353.20 | +2.20% | GBp 347.00 | GBp 354.60 | GBp 339.20 | 1.24M |
| 2026-08-06 | GBp 345.60 | +0.47% | GBp 338.00 | GBp 348.80 | GBp 338.00 | 570.54K |
| 2026-08-05 | GBp 344.00 | -0.98% | GBp 349.60 | GBp 350.00 | GBp 341.80 | 643.85K |
| 2026-08-04 | GBp 347.40 | +1.52% | GBp 345.00 | GBp 351.40 | GBp 340.00 | 1.01M |
| 2026-08-03 | GBp 342.20 | +3.38% | GBp 334.00 | GBp 344.20 | GBp 329.00 | 625.98K |
| 2026-07-31 | GBp 331.00 | +1.10% | GBp 334.80 | GBp 335.40 | GBp 327.20 | 1.38M |
| 2026-07-30 | GBp 327.40 | +3.80% | GBp 316.80 | GBp 333.51 | GBp 311.80 | 1.45M |
| 2026-07-29 | GBp 315.40 | -3.13% | GBp 324.20 | GBp 328.20 | GBp 311.52 | 2.50M |
| 2026-07-28 | GBp 325.60 | +1.56% | GBp 318.40 | GBp 327.20 | GBp 313.80 | 776.96K |
| 2026-07-27 | GBp 320.60 | +1.78% | GBp 327.60 | GBp 327.60 | GBp 313.60 | 565.01K |
| 2026-07-24 | GBp 315.00 | +3.41% | GBp 304.20 | GBp 315.00 | GBp 304.20 | 598.87K |
| 2026-07-23 | GBp 304.60 | -5.11% | GBp 314.80 | GBp 325.80 | GBp 304.60 | 567.63K |
| 2026-07-22 | GBp 321.00 | +2.62% | GBp 310.00 | GBp 324.00 | GBp 309.80 | 971.91K |
| 2026-07-21 | GBp 312.80 | -0.26% | GBp 312.00 | GBp 313.80 | GBp 305.40 | 991.98K |
| 2026-07-20 | GBp 313.60 | +1.03% | GBp 319.60 | GBp 319.60 | GBp 307.31 | 695.62K |
| 2026-07-17 | GBp 310.40 | -1.02% | GBp 314.60 | GBp 315.40 | GBp 308.40 | 1.09M |
| 2026-07-16 | GBp 313.60 | +3.09% | GBp 306.00 | GBp 313.60 | GBp 303.20 | 663.14K |
| 2026-07-15 | GBp 304.20 | +2.08% | GBp 296.80 | GBp 304.20 | GBp 296.40 | 588.86K |
| 2026-07-14 | GBp 298.00 | +1.22% | GBp 291.00 | GBp 298.80 | GBp 289.40 | 710.94K |
| 2026-07-13 | GBp 294.40 | +0.89% | GBp 305.20 | GBp 305.20 | GBp 289.20 | 671.42K |
| 2026-07-10 | GBp 291.80 | +1.25% | GBp 294.80 | GBp 294.80 | GBp 288.20 | 1.38M |
| 2026-07-09 | GBp 288.20 | -1.30% | GBp 302.60 | GBp 302.60 | GBp 286.40 | 1.12M |
| 2026-07-08 | GBp 292.00 | -5.81% | GBp 307.80 | GBp 310.00 | GBp 284.80 | 2.28M |
| 2026-07-07 | GBp 310.00 | -0.58% | GBp 297.00 | GBp 314.80 | GBp 297.00 | 1.12M |
| 2026-07-06 | GBp 311.80 | +0.06% | GBp 312.20 | GBp 318.40 | GBp 308.60 | 1.99M |
| 2026-07-03 | GBp 311.60 | +2.23% | GBp 307.00 | GBp 312.20 | GBp 305.45 | 837.10K |
| 2026-07-02 | GBp 304.80 | +2.08% | GBp 302.00 | GBp 304.80 | GBp 293.60 | 1.05M |
| 2026-07-01 | GBp 298.60 | +1.01% | GBp 295.80 | GBp 300.00 | GBp 290.00 | 572.34K |
| 2026-06-30 | GBp 295.60 | -0.87% | GBp 299.00 | GBp 300.40 | GBp 291.80 | 857.04K |
| 2026-06-29 | GBp 298.20 | -3.87% | GBp 296.40 | GBp 310.00 | GBp 294.60 | 911.92K |
| 2026-06-26 | GBp 310.20 | -0.89% | GBp 299.20 | GBp 318.80 | GBp 299.20 | 877.33K |
| 2026-06-25 | GBp 313.00 | +3.16% | GBp 306.40 | GBp 313.60 | GBp 303.50 | 1.79M |
| 2026-06-24 | GBp 303.40 | +1.88% | GBp 305.20 | GBp 305.20 | GBp 291.20 | 924.22K |
| 2026-06-23 | GBp 297.80 | -2.49% | GBp 303.40 | GBp 303.40 | GBp 292.60 | 1.21M |
| 2026-06-22 | GBp 305.40 | +0.39% | GBp 312.60 | GBp 312.60 | GBp 296.20 | 1.71M |
| 2026-06-19 | GBp 304.20 | -0.72% | GBp 305.00 | GBp 306.80 | GBp 302.60 | 3.03M |
| 2026-06-18 | GBp 306.40 | +0.46% | GBp 305.00 | GBp 306.60 | GBp 300.00 | 2.04M |
| 2026-06-17 | GBp 305.00 | +1.67% | GBp 304.00 | GBp 305.20 | GBp 299.60 | 1.56M |
| 2026-06-16 | GBp 300.00 | 0.00% | GBp 313.40 | GBp 313.40 | GBp 299.00 | 1.33M |
| 2026-06-15 | GBp 300.00 | +1.42% | GBp 296.00 | GBp 309.78 | GBp 296.00 | 1.80M |
| 2026-06-12 | GBp 295.80 | +3.64% | GBp 289.80 | GBp 298.40 | GBp 289.80 | 1.38M |
| 2026-06-11 | GBp 285.40 | +0.92% | GBp 282.60 | GBp 288.40 | GBp 279.00 | 729.46K |
| 2026-06-10 | GBp 282.80 | +0.14% | GBp 280.60 | GBp 287.40 | GBp 280.00 | 1.07M |
| 2026-06-09 | GBp 282.40 | +2.54% | GBp 274.00 | GBp 293.60 | GBp 273.57 | 2.39M |
| 2026-06-08 | GBp 275.40 | -0.07% | GBp 280.60 | GBp 280.60 | GBp 271.40 | 730.59K |
| 2026-06-05 | GBp 275.60 | -0.22% | GBp 277.20 | GBp 281.94 | GBp 275.40 | 988.17K |
| 2026-06-04 | GBp 276.20 | +0.44% | GBp 282.80 | GBp 282.80 | GBp 274.00 | 531.50K |
| 2026-06-03 | GBp 275.00 | -0.58% | GBp 274.80 | GBp 276.80 | GBp 273.00 | 846.07K |
| 2026-06-02 | GBp 276.60 | +1.32% | GBp 283.00 | GBp 283.00 | GBp 274.00 | 604.93K |
| 2026-06-01 | GBp 273.00 | -3.67% | GBp 283.40 | GBp 284.64 | GBp 271.60 | 1.04M |
| 2026-05-29 | GBp 283.40 | -1.67% | GBp 291.80 | GBp 294.00 | GBp 282.40 | 1.29M |
| 2026-05-28 | GBp 288.20 | -5.32% | GBp 293.00 | GBp 293.40 | GBp 285.40 | 1.28M |