Education
About Us
Working with TipRanks
Follow Us
Breedon Group PLC (GB:BREE)
LSE:BREE
Time Period
1Y
Events
Historical Prices
Rows:
May 02, 2025
436.20
449.20
430.80
448.00
448.00
+2.24%
407,481
0.42
May 01, 2025
430.20
439.00
428.40
438.20
438.20
+1.76%
301,126
0.31
Apr 30, 2025
441.80
441.80
423.40
430.60
430.60
+1.37%
2,526,385
2.56
Apr 29, 2025
447.20
451.20
418.34
424.80
424.80
-5.35%
1,763,266
1.82
Apr 28, 2025
452.20
454.20
446.60
448.80
448.80
+0.13%
1,179,667
1.23
Apr 25, 2025
448.00
452.20
441.60
448.20
448.20
+0.72%
2,600,113
2.77
Apr 24, 2025
441.20
454.20
439.80
445.00
445.00
+0.41%
2,202,226
2.41
Apr 23, 2025
446.80
449.00
442.40
443.20
443.20
+0.41%
769,132
0.84
Apr 22, 2025
440.00
451.80
438.20
441.40
441.40
-0.68%
394,405
0.43
Apr 17, 2025
450.60
450.60
441.60
444.40
444.40
-1.02%
1,208,328
1.34
Apr 16, 2025
448.60
451.20
442.80
449.00
449.00
-0.44%
1,195,294
1.34
Apr 15, 2025
440.60
451.00
440.60
451.00
451.00
+2.04%
787,431
0.89
Apr 14, 2025
441.00
449.20
434.80
442.00
442.00
+1.66%
566,422
0.64
Apr 11, 2025
439.20
445.80
424.00
434.80
434.80
+0.18%
648,896
0.73
Apr 10, 2025
448.60
451.00
434.00
434.00
434.00
+2.50%
1,019,481
1.15
Apr 09, 2025
429.60
429.60
414.40
423.40
423.40
-1.07%
718,422
0.81
Apr 08, 2025
402.80
429.20
400.96
428.00
428.00
+4.54%
1,327,423
1.49
Apr 07, 2025
405.00
428.40
397.32
409.40
409.40
-3.35%
795,942
0.89
Apr 04, 2025
428.60
464.20
412.60
423.60
423.60
-3.64%
804,179
0.90
Apr 03, 2025
428.20
442.20
428.20
439.60
439.60
-0.09%
339,582
0.38
Apr 02, 2025
469.40
469.40
440.40
450.00
440.00
+2.68%
387,886
0.43
Apr 01, 2025
451.20
454.80
443.40
448.20
438.24
+2.20%
474,536
0.53
Mar 31, 2025
455.00
461.50
447.00
448.50
438.53
-0.28%
265,001
0.30
Mar 28, 2025
475.50
479.00
454.00
460.00
449.78
+2.72%
811,229
0.93
Mar 27, 2025
475.00
475.00
454.50
458.00
447.82
+0.63%
580,862
0.67
Mar 26, 2025
475.00
475.00
464.50
465.50
455.16
+1.51%
635,202
0.74
Mar 25, 2025
475.00
476.50
469.00
469.00
458.58
+1.62%
1,940,851
2.33
Mar 24, 2025
496.00
496.00
470.00
472.00
461.51
+1.95%
483,561
0.57
Mar 21, 2025
477.50
477.60
471.00
473.50
462.98
+1.74%
1,743,436
2.09
Mar 20, 2025
458.00
483.68
458.00
476.00
465.42
+2.17%
1,199,628
1.44
Mar 19, 2025
476.00
477.50
473.20
476.50
465.91
+2.06%
845,673
1.02
Mar 18, 2025
498.00
498.00
472.75
477.50
466.89
+2.27%
1,003,493
1.21
Mar 17, 2025
479.00
483.00
474.90
477.50
466.89
+1.74%
536,903
0.65
Mar 14, 2025
472.00
482.50
466.88
480.00
469.33
+3.90%
926,835
1.13
Mar 13, 2025
477.00
479.00
471.00
472.50
462.00
+1.95%
2,225,740
2.75
Mar 12, 2025
449.00
476.50
449.00
474.00
463.47
+3.69%
4,487,520
5.97
Mar 11, 2025
494.00
494.00
467.50
467.50
457.11
+0.03%
577,621
0.77
Mar 10, 2025
471.00
492.00
462.50
478.00
467.38
+0.38%
606,842
0.81
Mar 07, 2025
476.00
487.00
468.50
487.00
476.18
+4.20%
1,073,680
1.44
Mar 06, 2025
495.00
495.00
477.00
478.00
467.38
+2.17%
2,573,781
3.60
Mar 05, 2025
460.00
501.00
454.50
478.50
467.87
+14.47%
3,916,480
5.87
Mar 04, 2025
450.00
450.00
422.50
427.50
418.00
-0.18%
875,431
1.30
Mar 03, 2025
441.00
441.00
437.00
438.00
428.27
+2.27%
465,917
0.67
Feb 28, 2025
433.00
441.00
433.00
438.00
428.27
+2.74%
1,147,303
1.68
Feb 27, 2025
445.00
445.00
435.00
436.00
426.31
+0.20%
430,621
0.62
Feb 26, 2025
430.00
447.00
429.90
445.00
435.11
+4.87%
976,786
1.43
Feb 25, 2025
416.00
438.47
415.00
434.00
424.36
+1.57%
1,102,521
1.62
Feb 24, 2025
417.00
442.53
416.50
437.00
427.29
+2.04%
327,253
0.48
Feb 21, 2025
458.50
458.50
431.50
438.00
428.27
+2.16%
424,985
0.61
Feb 20, 2025
421.00
449.00
421.00
438.50
428.76
+1.58%
262,607
0.37
Rows: