1. Share Prices

  2. Breedon Group PLC (BREE)

417.00p-11.50 (-2.68%)20 Sep 2024, 16:47
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
Sep 20, 2024410.00p424.50p410.00p417.00p829,855
Sep 19, 2024398.00p428.50p398.00p428.50p1,702,006
Sep 18, 2024437.00p437.00p415.50p416.00p247,698
Sep 17, 2024418.50p422.50p417.52p418.50p757,130
Sep 16, 2024405.00p419.00p405.00p418.50p354,381
Sep 13, 2024410.50p415.18p409.00p413.00p315,976
Sep 12, 2024398.50p417.50p398.50p412.50p283,082
Sep 11, 2024406.50p415.50p406.50p409.50p284,600
Sep 10, 2024398.50p416.00p398.50p413.00p276,861
Sep 9, 2024398.50p412.50p398.50p411.00p183,840
Sep 6, 2024420.00p420.00p406.00p408.00p263,114
Sep 5, 2024415.50p417.00p408.00p412.00p410,560
Sep 4, 2024398.50p414.00p398.50p409.50p354,384
Sep 3, 2024404.50p418.58p404.50p413.00p384,279
Sep 2, 2024424.00p424.50p414.00p419.00p2,817,117
Aug 30, 2024419.00p420.00p415.50p420.00p906,274
Aug 29, 2024417.00p419.50p415.50p417.50p2,738,790
Aug 28, 2024435.00p435.00p410.50p417.00p298,005
Aug 27, 2024421.00p424.50p413.00p414.00p495,963
Aug 23, 2024398.00p422.00p398.00p420.00p477,218
Aug 22, 2024412.50p418.50p410.50p414.50p487,401
Aug 21, 2024399.50p412.50p396.67p412.50p802,755
Aug 20, 2024400.00p413.00p400.00p403.50p329,312
Aug 19, 2024387.50p411.50p387.50p410.00p415,864
Aug 16, 2024411.00p418.00p405.00p406.00p264,589
Aug 15, 2024405.00p412.50p405.00p412.50p479,763
Aug 14, 2024413.00p413.50p407.50p407.50p579,565
Aug 13, 2024390.00p409.50p390.00p409.50p1,047,686
Aug 12, 2024405.00p407.00p398.50p402.50p460,851
Aug 9, 2024397.50p401.99p394.00p398.50p398,809
Aug 8, 2024381.00p400.50p381.00p396.50p1,428,579
Aug 7, 2024394.00p401.50p389.94p401.00p976,333
Aug 6, 2024396.50p405.50p392.00p394.00p1,001,278
Aug 5, 2024404.50p410.50p388.50p397.00p1,188,049
Aug 2, 2024406.50p424.50p406.50p410.50p1,569,316
Aug 1, 2024432.50p435.00p423.00p424.50p1,323,242
Jul 31, 2024428.00p433.00p427.50p431.50p929,173
Jul 30, 2024430.00p430.50p422.50p428.00p710,890
Jul 29, 2024419.50p424.50p415.50p423.00p934,620
Jul 26, 2024408.50p422.00p401.00p421.00p1,263,272
Jul 25, 2024394.50p407.50p391.35p407.00p748,666
Jul 24, 2024410.50p413.50p387.00p394.50p1,800,182
Jul 23, 2024422.00p423.00p409.50p410.00p1,000,754
Jul 22, 2024431.50p431.50p412.00p413.50p1,065,980
Jul 19, 2024409.50p415.50p398.52p413.00p401,632
Jul 18, 2024431.00p431.00p413.00p417.00p570,407
Jul 17, 2024410.00p420.00p410.00p412.00p352,094
Jul 16, 2024419.00p421.00p413.50p418.00p616,557
Jul 15, 2024420.00p420.00p414.77p417.00p663,545
Jul 12, 2024414.00p416.95p410.50p415.00p1,013,354
123456
Showing 1 to 50 of 253

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.