1. Share Prices

  2. Breedon Group PLC (BREE)

332.80p-8.00 (-2.35%)06 Nov 2025, 17:07
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
Nov 5, 2025333.60p345.80p333.60p340.80p1,161,061
Nov 4, 2025336.60p337.20p332.00p334.80p1,358,517
Nov 3, 2025349.80p349.80p336.80p337.40p645,533
Oct 31, 2025337.80p347.80p337.80p344.60p692,045
Oct 30, 2025345.00p352.00p343.20p346.40p1,232,176
Oct 29, 2025346.60p351.60p345.20p350.40p558,100
Oct 28, 2025355.00p355.20p346.80p346.80p332,031
Oct 27, 2025353.00p355.40p350.00p350.60p2,228,326
Oct 24, 2025354.00p354.00p343.80p352.20p928,022
Oct 23, 2025358.80p358.80p342.40p346.40p609,458
Oct 22, 2025339.00p346.20p334.40p345.40p3,546,769
Oct 21, 2025327.40p336.20p327.40p334.80p635,046
Oct 20, 2025325.80p330.80p325.80p330.00p493,421
Oct 17, 2025325.80p331.40p323.50p330.80p561,076
Oct 16, 2025333.60p336.52p328.60p330.40p1,344,901
Oct 15, 2025338.60p340.40p332.00p332.00p1,233,503
Oct 14, 2025334.80p338.60p333.00p336.60p787,591
Oct 13, 2025335.40p340.40p334.60p337.40p1,029,851
Oct 10, 2025346.40p355.00p331.78p333.20p2,875,680
Oct 9, 2025347.60p352.40p345.40p346.40p1,233,015
Oct 8, 2025362.60p362.60p343.40p347.20p1,560,155
Oct 7, 2025348.00p351.80p344.20p344.20p1,111,935
Oct 6, 2025350.60p356.60p348.00p350.40p775,496
Oct 3, 2025346.00p359.60p346.00p355.00p888,221
Oct 2, 2025360.40p360.40p350.80p352.80p1,982,199
Oct 1, 2025346.00p359.40p346.00p359.40p1,155,726
Sep 30, 2025370.60p370.60p351.20p359.20p1,579,184
Sep 29, 2025355.00p355.40p347.00p354.20p2,716,476
Sep 26, 2025344.40p352.40p344.40p347.00p547,619
Sep 25, 2025350.60p359.05p345.00p347.80p1,465,086
Sep 24, 2025371.40p371.40p352.20p355.00p1,670,004
Sep 23, 2025347.40p358.20p347.06p356.20p2,837,698
Sep 22, 2025358.40p358.40p346.00p346.00p1,662,531
Sep 19, 2025373.00p373.00p355.30p357.00p2,142,401
Sep 18, 2025348.20p363.60p348.20p359.40p868,937
Sep 17, 2025368.80p368.80p352.60p357.00p1,172,622
Sep 16, 2025372.40p372.40p356.20p356.20p785,165
Sep 15, 2025367.20p373.00p364.80p369.00p583,226
Sep 12, 2025371.80p371.80p366.40p367.60p453,998
Sep 11, 2025355.00p370.20p355.00p369.80p1,422,342
Sep 10, 2025356.60p373.00p356.60p361.00p948,514
Sep 9, 2025370.40p374.20p369.00p370.00p1,066,967
Sep 8, 2025367.60p374.00p367.60p370.00p650,652
Sep 5, 2025355.00p371.20p355.00p368.20p1,283,052
Sep 4, 2025356.20p370.40p356.20p365.60p929,603
Sep 3, 2025364.60p367.60p358.80p363.40p997,299
Sep 2, 2025366.20p369.60p358.80p362.60p1,075,088
Sep 1, 2025367.60p370.50p367.40p368.60p498,997
Aug 29, 2025383.80p383.80p361.60p367.40p1,208,575
Aug 28, 2025368.00p370.20p365.40p365.80p2,211,771
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Sainsbury (J) PLC355.805.52
Rs Group PLC595.007.69
Imi PLC2,492.003.75
Antofagasta PLC2,746.003.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,242.00-10.87
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC43.65-5.42
Goodwin PLC21,200.00-9.01