Breedon Group PLC BREE
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 317,00-6,00 (-%1,86)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |