tiprankstipranks
Trending News
More News >
Breedon Group PLC (GB:BREE)
LSE:BREE
UK Market
Advertisement

Breedon (BREE) Historical Prices

Compare
79 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 27, 2025
363.40
374.20
363.40
366.80
366.80
-1.56%
743,610
0.55
Aug 26, 2025
374.00
375.40
368.00
372.60
372.60
-0.32%
792,133
0.58
Aug 22, 2025
365.40
374.50
365.00
373.80
373.80
+2.08%
1,000,084
0.74
Aug 21, 2025
371.00
371.00
362.80
366.20
366.20
-1.03%
957,135
0.72
Aug 20, 2025
372.00
373.00
368.80
370.00
370.00
-0.59%
1,418,092
1.07
Aug 19, 2025
365.00
372.80
365.00
372.20
372.20
+2.08%
941,778
0.72
Aug 18, 2025
378.20
380.20
363.00
364.60
364.60
-3.08%
2,616,305
2.05
Aug 15, 2025
366.00
379.60
366.00
376.20
376.20
-0.16%
775,384
0.61
Aug 14, 2025
374.00
382.60
374.00
376.80
376.80
-0.05%
1,356,865
1.07
Aug 13, 2025
369.40
379.40
369.40
377.00
377.00
+0.37%
1,376,776
1.10
Aug 12, 2025
364.20
376.20
364.20
375.60
375.60
+2.12%
577,952
0.46
Aug 11, 2025
377.00
377.00
367.80
367.80
367.80
-1.55%
810,722
0.65
Aug 08, 2025
357.60
373.60
357.60
373.60
373.60
+0.70%
719,724
0.58
Aug 07, 2025
360.00
374.00
360.00
371.00
371.00
+2.20%
2,069,492
1.71
Aug 06, 2025
364.00
368.20
361.60
363.00
363.00
-0.22%
808,991
0.67
Aug 05, 2025
365.60
373.80
361.80
363.80
363.80
-0.60%
916,739
0.76
Aug 04, 2025
362.60
369.40
362.40
366.00
366.00
+0.72%
1,645,900
1.37
Aug 01, 2025
358.00
365.49
358.00
363.40
363.40
+0.22%
1,205,433
1.02
Jul 31, 2025
360.80
368.60
359.22
362.60
362.60
+1.06%
1,394,725
1.19
Jul 30, 2025
358.80
364.59
358.80
358.80
358.80
-0.33%
870,626
0.73
Jul 29, 2025
361.60
362.80
354.40
360.00
360.00
0.00%
1,814,168
1.52
Jul 28, 2025
367.60
369.40
359.20
360.00
360.00
-0.50%
3,110,562
2.68
Jul 25, 2025
359.60
364.60
355.20
361.80
361.80
+0.33%
1,176,976
0.99
Jul 24, 2025
370.00
370.00
354.80
360.60
360.60
+0.50%
2,538,959
2.15
Jul 23, 2025
372.00
380.00
344.00
358.80
358.80
-7.53%
8,856,499
8.42
Jul 22, 2025
394.60
397.40
386.35
388.00
388.00
-1.27%
1,698,741
1.65
Jul 21, 2025
393.40
395.20
390.00
393.00
393.00
+0.26%
776,723
0.75
Jul 18, 2025
391.20
394.91
388.80
392.00
392.00
+0.82%
936,731
0.90
Jul 17, 2025
387.80
392.00
386.20
388.80
388.80
+0.78%
867,766
0.83
Jul 16, 2025
385.20
389.00
384.09
385.80
385.80
-0.46%
1,061,497
1.03
Jul 15, 2025
385.00
390.00
385.00
387.60
387.60
+0.41%
1,204,574
1.18
Jul 14, 2025
389.60
389.60
385.00
386.00
386.00
-0.26%
430,773
0.42
Jul 11, 2025
387.20
388.60
384.20
387.00
387.00
-0.57%
561,502
0.54
Jul 10, 2025
395.00
395.00
381.40
389.20
389.20
+1.67%
413,871
0.39
Jul 09, 2025
385.20
394.00
378.60
382.80
382.80
+0.21%
834,675
0.80
Jul 08, 2025
389.20
389.20
376.00
382.00
382.00
+1.27%
795,817
0.76
Jul 07, 2025
370.00
383.20
370.00
377.20
377.20
+0.80%
577,427
0.55
Jul 04, 2025
375.20
388.00
372.60
374.20
374.20
-1.63%
468,191
0.45
Jul 03, 2025
393.40
393.40
378.40
380.40
380.40
+1.39%
1,945,485
1.90
Jul 02, 2025
399.40
399.40
373.90
375.20
375.20
-4.19%
2,008,502
2.02
Jul 01, 2025
400.00
400.60
381.80
391.60
391.60
+1.45%
1,883,713
1.93
Jun 30, 2025
380.20
396.20
380.20
386.00
386.00
-1.23%
1,212,455
1.25
Jun 27, 2025
375.80
390.80
375.60
390.80
390.80
+3.06%
2,486,710
2.65
Jun 26, 2025
378.00
382.80
376.20
379.20
379.20
+0.37%
1,207,280
1.27
Jun 25, 2025
382.60
387.40
377.80
377.80
377.80
-2.18%
3,276,954
3.62
Jun 24, 2025
389.80
389.80
382.60
386.20
386.20
+1.10%
1,386,783
1.52
Jun 23, 2025
385.20
388.80
377.00
382.00
382.00
-2.15%
1,508,095
1.67
Jun 20, 2025
384.80
392.40
384.80
390.40
390.40
+1.09%
1,709,768
1.92
Jun 19, 2025
424.40
424.40
378.77
386.20
386.20
-9.30%
3,015,255
3.51
Jun 18, 2025
437.00
437.40
425.60
425.80
425.80
-2.25%
1,435,916
1.70
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis