Education
About Us
Working with TipRanks
Follow Us
Breedon Group PLC (GB:BREE)
LSE:BREE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 05, 2025
332.00
332.00
315.60
325.80
325.80
+0.74%
430,355
0.33
Dec 04, 2025
319.00
326.36
319.00
323.40
323.40
+0.12%
561,617
0.43
Dec 03, 2025
321.60
325.20
321.00
323.00
323.00
-0.06%
507,809
0.38
Dec 02, 2025
327.60
330.20
320.60
323.20
323.20
-1.40%
869,685
0.65
Dec 01, 2025
327.00
329.00
324.00
327.80
327.80
-0.24%
732,028
0.55
Nov 28, 2025
333.40
337.40
328.40
328.60
328.60
-1.73%
712,269
0.53
Nov 27, 2025
342.00
342.00
333.20
334.40
334.40
+0.66%
613,941
0.46
Nov 26, 2025
333.00
339.60
329.40
332.20
332.20
-1.72%
1,366,808
1.02
Nov 25, 2025
330.00
339.00
319.20
338.00
338.00
+5.23%
1,258,392
0.93
Nov 24, 2025
323.00
324.40
318.60
321.20
321.20
+0.50%
1,399,005
1.04
Nov 21, 2025
306.00
319.60
306.00
319.60
319.60
+3.10%
1,317,134
0.99
Nov 20, 2025
310.80
318.40
300.00
310.00
310.00
-1.90%
6,330,559
5.07
Nov 19, 2025
316.60
318.60
313.00
316.00
316.00
+0.70%
3,029,649
2.49
Nov 18, 2025
309.80
315.20
306.80
313.80
313.80
-0.19%
2,411,518
2.01
Nov 17, 2025
325.80
325.80
314.40
314.40
314.40
-1.38%
924,721
0.77
Nov 14, 2025
332.40
332.40
318.20
318.80
318.80
-4.09%
1,206,543
0.99
Nov 13, 2025
329.60
336.60
329.60
332.40
332.40
-0.24%
1,605,661
1.33
Nov 12, 2025
328.40
338.00
328.40
333.20
333.20
+0.18%
966,774
0.80
Nov 11, 2025
332.00
332.60
327.60
332.60
332.60
+0.54%
1,422,899
1.17
Nov 10, 2025
329.40
335.00
327.60
330.80
330.80
+1.85%
1,029,144
0.85
Nov 07, 2025
334.80
334.80
321.80
324.80
324.80
-2.40%
826,293
0.68
Nov 06, 2025
342.20
342.20
332.80
332.80
332.80
-2.35%
971,993
0.81
Nov 05, 2025
333.60
345.80
333.60
340.80
340.80
+1.79%
1,161,062
0.95
Nov 04, 2025
336.60
337.20
332.00
334.80
334.80
-0.77%
1,358,518
1.12
Nov 03, 2025
349.80
349.80
336.80
337.40
337.40
-2.09%
645,534
0.53
Oct 31, 2025
337.80
347.80
337.80
344.60
344.60
-0.52%
692,046
0.56
Oct 30, 2025
345.00
352.00
343.20
346.40
346.40
-1.14%
1,232,176
1.00
Oct 29, 2025
346.60
351.60
345.20
350.40
350.40
+1.04%
558,101
0.45
Oct 28, 2025
355.00
355.20
346.80
346.80
346.80
-1.08%
332,032
0.27
Oct 27, 2025
353.00
355.40
350.00
350.60
350.60
-0.45%
2,228,326
1.79
Oct 24, 2025
354.00
354.00
343.80
352.20
352.20
+1.67%
928,022
0.73
Oct 23, 2025
358.80
358.80
342.40
346.40
346.40
+0.29%
609,458
0.47
Oct 22, 2025
339.00
346.20
334.40
345.40
345.40
+3.17%
3,546,770
2.79
Oct 21, 2025
327.40
336.20
327.40
334.80
334.80
+1.45%
635,047
0.45
Oct 20, 2025
325.80
330.80
325.80
330.00
330.00
-0.24%
493,422
0.35
Oct 17, 2025
325.80
331.40
323.50
330.80
330.80
+0.12%
561,077
0.39
Oct 16, 2025
333.60
336.52
328.60
330.40
330.40
-0.48%
1,344,902
0.95
Oct 15, 2025
338.60
340.40
332.00
332.00
332.00
-1.37%
1,233,504
0.87
Oct 14, 2025
334.80
338.60
333.00
336.60
336.60
-0.24%
787,591
0.56
Oct 13, 2025
335.40
340.40
334.60
337.40
337.40
+1.26%
1,029,851
0.73
Oct 10, 2025
346.40
355.00
331.78
333.20
333.20
-3.81%
2,875,681
2.08
Oct 09, 2025
347.60
352.40
345.40
346.40
346.40
-0.23%
1,233,015
0.90
Oct 08, 2025
362.60
362.60
343.40
347.20
347.20
+0.87%
1,560,156
1.15
Oct 07, 2025
348.00
351.80
344.20
344.20
344.20
-1.77%
1,111,935
0.83
Oct 06, 2025
350.60
356.60
348.00
350.40
350.40
-1.30%
775,497
0.58
Oct 03, 2025
346.00
359.60
346.00
355.00
355.00
+0.62%
888,221
0.66
Oct 02, 2025
360.40
360.40
350.80
352.80
352.80
-0.52%
1,982,199
1.50
Oct 01, 2025
346.00
359.40
346.00
359.40
354.65
+1.40%
1,155,726
0.87
Sep 30, 2025
370.60
370.60
351.20
359.20
354.45
+2.77%
1,579,185
1.18
Sep 29, 2025
355.00
355.40
347.00
354.20
349.52
+3.44%
2,716,476
2.05
Rows: