Education
About Us
Working with TipRanks
Follow Us
Breedon Group PLC (GB:BREE)
LSE:BREE
Time Period
1Y
Events
Historical Prices
Rows:
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
Jun 17, 2025
415.40
436.00
415.40
435.60
435.60
-0.14%
3,018,076
3.72
Jun 16, 2025
432.40
438.60
432.40
436.20
436.20
-0.09%
1,551,135
1.88
Jun 13, 2025
422.00
442.00
422.00
436.60
436.60
-1.44%
713,560
0.81
Jun 12, 2025
461.00
461.00
436.00
443.00
443.00
+0.05%
1,690,616
1.95
Jun 11, 2025
430.20
456.40
430.20
442.80
442.80
-1.95%
429,930
0.50
Jun 10, 2025
447.40
456.20
443.20
451.60
451.60
+0.09%
331,401
0.38
Jun 09, 2025
462.60
462.60
444.40
451.20
451.20
+0.85%
269,468
0.29
Jun 06, 2025
445.00
450.20
443.40
447.40
447.40
+0.86%
594,063
0.61
Jun 05, 2025
433.40
448.40
433.40
443.60
443.60
-0.76%
1,240,197
1.29
Jun 04, 2025
465.20
465.20
444.80
447.00
447.00
+0.18%
293,688
0.30
Jun 03, 2025
456.60
456.60
444.22
446.20
446.20
-0.76%
336,157
0.34
Jun 02, 2025
456.00
457.60
445.40
449.60
449.60
-1.45%
491,575
0.50
May 30, 2025
475.00
475.00
456.20
456.20
456.20
-0.70%
1,150,647
1.18
May 29, 2025
460.40
465.40
457.60
459.40
459.40
0.00%
347,389
0.35
May 28, 2025
479.80
479.80
456.40
459.40
459.40
+0.53%
454,588
0.46
May 27, 2025
469.00
471.00
455.00
457.00
457.00
-0.09%
288,104
0.29
May 23, 2025
475.60
475.60
447.60
457.40
457.40
0.00%
357,704
0.36
May 22, 2025
440.20
462.80
440.20
457.40
457.40
-1.59%
413,949
0.42
May 21, 2025
468.00
470.60
462.60
464.80
464.80
-0.94%
429,905
0.43
May 20, 2025
483.00
483.00
466.40
469.20
469.20
+0.39%
432,249
0.44
May 19, 2025
457.80
467.40
455.00
467.40
467.40
+1.92%
737,222
0.75
May 16, 2025
466.40
466.40
456.86
458.60
458.60
-0.61%
382,336
0.39
May 15, 2025
465.00
465.00
450.00
461.40
461.40
+1.27%
383,360
0.39
May 14, 2025
455.00
459.60
442.20
455.60
455.60
+0.89%
376,561
0.38
May 13, 2025
441.20
452.20
441.20
451.60
451.60
+2.03%
758,174
0.78
May 12, 2025
448.60
452.40
441.00
442.60
442.60
-0.54%
636,540
0.65
May 09, 2025
430.60
458.40
430.60
445.00
445.00
-1.11%
244,459
0.25
May 08, 2025
469.40
469.40
447.00
450.00
450.00
+0.90%
567,496
0.57
May 07, 2025
451.00
451.00
445.00
446.00
446.00
-1.15%
926,216
0.94
May 06, 2025
450.60
456.00
446.20
451.20
451.20
+0.71%
950,886
0.97
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
+1.77%
301,126
0.31
Apr 30, 2025
441.80
441.80
423.40
430.60
430.60
+1.37%
2,526,385
2.56
Rows: