394.50p+10.50 (+2.73%)10 May 2024, 16:35
Breedon Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 385.50p | 394.50p | 380.97p | 394.50p | 510,155 |
May 9, 2024 | 379.50p | 385.00p | 379.50p | 384.00p | 2,656,507 |
May 8, 2024 | 392.00p | 392.00p | 376.00p | 381.50p | 674,106 |
May 7, 2024 | 376.50p | 380.00p | 369.50p | 378.00p | 780,700 |
May 3, 2024 | 367.00p | 374.50p | 366.00p | 373.50p | 716,328 |
May 2, 2024 | 371.00p | 371.00p | 356.00p | 367.50p | 883,948 |
May 1, 2024 | 360.00p | 365.64p | 357.50p | 363.50p | 510,643 |
Apr 30, 2024 | 357.50p | 371.50p | 357.50p | 362.00p | 1,517,425 |
Apr 29, 2024 | 358.00p | 370.50p | 358.00p | 367.50p | 771,189 |
Apr 26, 2024 | 358.00p | 369.50p | 358.00p | 364.50p | 1,105,047 |
Apr 25, 2024 | 364.50p | 365.00p | 357.00p | 358.50p | 1,796,177 |
Apr 24, 2024 | 369.50p | 375.00p | 357.50p | 364.50p | 4,002,203 |
Apr 23, 2024 | 374.00p | 381.00p | 372.50p | 380.00p | 1,626,081 |
Apr 22, 2024 | 370.50p | 383.34p | 370.50p | 374.00p | 509,417 |
Apr 19, 2024 | 376.00p | 376.00p | 370.00p | 372.00p | 492,457 |
Apr 18, 2024 | 375.50p | 377.50p | 368.00p | 377.50p | 1,217,414 |
Apr 17, 2024 | 375.50p | 375.50p | 366.00p | 370.50p | 1,000,672 |
Apr 16, 2024 | 367.00p | 370.50p | 364.50p | 367.00p | 1,294,542 |
Apr 15, 2024 | 365.00p | 379.50p | 365.00p | 372.00p | 2,600,674 |
Apr 12, 2024 | 387.50p | 387.50p | 369.00p | 374.50p | 953,196 |
Apr 11, 2024 | 369.00p | 374.00p | 366.00p | 370.50p | 526,402 |
Apr 10, 2024 | 370.00p | 375.50p | 366.50p | 370.00p | 989,290 |
Apr 9, 2024 | 378.00p | 378.75p | 367.50p | 369.00p | 4,059,748 |
Apr 8, 2024 | 382.00p | 389.50p | 371.50p | 379.00p | 658,144 |
Apr 5, 2024 | 380.50p | 391.00p | 374.00p | 388.00p | 863,724 |
Apr 4, 2024 | 384.00p | 390.50p | 381.50p | 388.00p | 1,587,243 |
Apr 3, 2024 | 387.00p | 390.50p | 380.21p | 390.00p | 3,675,544 |
Apr 2, 2024 | 396.00p | 398.49p | 381.63p | 386.50p | 988,042 |
Mar 28, 2024 | 383.00p | 387.50p | 380.50p | 384.50p | 604,917 |
Mar 27, 2024 | 388.50p | 397.50p | 380.00p | 384.00p | 574,559 |
Mar 26, 2024 | 366.00p | 383.00p | 366.00p | 381.50p | 684,318 |
Mar 25, 2024 | 368.00p | 381.00p | 368.00p | 381.00p | 1,232,003 |
Mar 22, 2024 | 374.00p | 380.50p | 367.50p | 369.00p | 953,814 |
Mar 21, 2024 | 377.00p | 380.83p | 371.50p | 377.00p | 1,228,851 |
Mar 20, 2024 | 372.00p | 376.00p | 370.50p | 373.50p | 911,690 |
Mar 19, 2024 | 372.00p | 373.00p | 365.50p | 370.50p | 2,667,854 |
Mar 18, 2024 | 390.00p | 390.00p | 373.50p | 374.50p | 3,846,693 |
Mar 15, 2024 | 392.00p | 392.50p | 374.50p | 374.50p | 11,830,237 |
Mar 14, 2024 | 390.00p | 396.00p | 386.50p | 386.50p | 2,795,935 |
Mar 13, 2024 | 382.50p | 391.00p | 380.00p | 390.50p | 3,007,661 |
Mar 12, 2024 | 376.50p | 383.50p | 373.00p | 380.00p | 3,702,253 |
Mar 11, 2024 | 381.50p | 395.16p | 373.50p | 375.00p | 3,103,196 |
Mar 8, 2024 | 396.00p | 399.50p | 387.50p | 395.50p | 1,686,433 |
Mar 7, 2024 | 397.00p | 400.00p | 387.00p | 396.50p | 1,202,028 |
Mar 6, 2024 | 393.50p | 408.00p | 390.00p | 395.00p | 4,739,755 |
Mar 5, 2024 | 378.50p | 385.50p | 377.00p | 380.00p | 1,368,659 |
Mar 4, 2024 | 374.00p | 380.00p | 364.50p | 379.00p | 2,649,872 |
Mar 1, 2024 | 366.50p | 373.50p | 366.50p | 373.50p | 932,734 |
Feb 29, 2024 | 371.50p | 371.50p | 366.00p | 369.00p | 875,844 |
Feb 28, 2024 | 380.00p | 380.00p | 363.00p | 366.00p | 416,882 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Future PLC | 830.00 | 7.10 |
Marshalls PLC | 310.00 | 5.98 |
W.A.G Payment Solutions PLC | 71.80 | 4.06 |
Tbc Bank Group PLC | 3,000.00 | 3.63 |
Wizz Air Holdings PLC | 2,216.00 | 3.55 |
Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 541.20 | -5.52 |
Auction Technology Group PLC | 483.00 | -3.59 |
Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
Playtech PLC | 481.00 | -2.63 |
Rolls-Royce Holdings PLC | 423.60 | -2.37 |
Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.