1. Share Prices

  2. Breedon Group PLC (BREE)

373.50p+6.00 (+1.63%)03 May 2024, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Breedon Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 2024367.00p374.50p366.00p373.50p716,328
May 2, 2024371.00p371.00p356.00p367.50p883,948
May 1, 2024360.00p365.64p357.50p363.50p510,643
Apr 30, 2024357.50p371.50p357.50p362.00p1,517,425
Apr 29, 2024358.00p370.50p358.00p367.50p771,189
Apr 26, 2024358.00p369.50p358.00p364.50p1,105,047
Apr 25, 2024364.50p365.00p357.00p358.50p1,796,177
Apr 24, 2024369.50p375.00p357.50p364.50p4,002,203
Apr 23, 2024374.00p381.00p372.50p380.00p1,626,081
Apr 22, 2024370.50p383.34p370.50p374.00p509,417
Apr 19, 2024376.00p376.00p370.00p372.00p492,457
Apr 18, 2024375.50p377.50p368.00p377.50p1,217,414
Apr 17, 2024375.50p375.50p366.00p370.50p1,000,672
Apr 16, 2024367.00p370.50p364.50p367.00p1,294,542
Apr 15, 2024365.00p379.50p365.00p372.00p2,600,674
Apr 12, 2024387.50p387.50p369.00p374.50p953,196
Apr 11, 2024369.00p374.00p366.00p370.50p526,402
Apr 10, 2024370.00p375.50p366.50p370.00p989,290
Apr 9, 2024378.00p378.75p367.50p369.00p4,059,748
Apr 8, 2024382.00p389.50p371.50p379.00p658,144
Apr 5, 2024380.50p391.00p374.00p388.00p863,724
Apr 4, 2024384.00p390.50p381.50p388.00p1,587,243
Apr 3, 2024387.00p390.50p380.21p390.00p3,675,544
Apr 2, 2024396.00p398.49p381.63p386.50p988,042
Mar 28, 2024383.00p387.50p380.50p384.50p604,917
Mar 27, 2024388.50p397.50p380.00p384.00p574,559
Mar 26, 2024366.00p383.00p366.00p381.50p684,318
Mar 25, 2024368.00p381.00p368.00p381.00p1,232,003
Mar 22, 2024374.00p380.50p367.50p369.00p953,814
Mar 21, 2024377.00p380.83p371.50p377.00p1,228,851
Mar 20, 2024372.00p376.00p370.50p373.50p911,690
Mar 19, 2024372.00p373.00p365.50p370.50p2,667,854
Mar 18, 2024390.00p390.00p373.50p374.50p3,846,693
Mar 15, 2024392.00p392.50p374.50p374.50p11,830,237
Mar 14, 2024390.00p396.00p386.50p386.50p2,795,935
Mar 13, 2024382.50p391.00p380.00p390.50p3,007,661
Mar 12, 2024376.50p383.50p373.00p380.00p3,702,253
Mar 11, 2024381.50p395.16p373.50p375.00p3,103,196
Mar 8, 2024396.00p399.50p387.50p395.50p1,686,433
Mar 7, 2024397.00p400.00p387.00p396.50p1,202,028
Mar 6, 2024393.50p408.00p390.00p395.00p4,739,755
Mar 5, 2024378.50p385.50p377.00p380.00p1,368,659
Mar 4, 2024374.00p380.00p364.50p379.00p2,649,872
Mar 1, 2024366.50p373.50p366.50p373.50p932,734
Feb 29, 2024371.50p371.50p366.00p369.00p875,844
Feb 28, 2024380.00p380.00p363.00p366.00p416,882
Feb 27, 2024366.00p371.50p366.00p367.50p390,983
Feb 26, 2024380.00p380.00p366.50p369.50p509,808
Feb 23, 2024378.00p380.00p369.00p372.00p700,648
Feb 22, 2024374.00p375.00p368.50p368.50p398,232
12345
Showing 1 to 50 of 246

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.