Education
About Us
Working with TipRanks
Follow Us
Breedon Group PLC (GB:BREE)
LSE:BREE
Time Period
1Y
Events
Historical Prices
Rows:
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
Sep 26, 2025
344.40
352.40
344.40
347.00
342.41
+1.11%
547,619
0.41
Sep 25, 2025
350.60
359.05
345.00
347.80
343.20
-0.72%
1,465,087
1.08
Sep 24, 2025
371.40
371.40
352.20
355.00
350.31
+1.00%
1,670,005
1.24
Sep 23, 2025
347.40
358.20
347.06
356.20
351.49
+4.33%
2,837,699
2.10
Sep 22, 2025
358.40
358.40
346.00
346.00
341.43
-1.78%
1,662,532
1.23
Sep 19, 2025
373.00
373.00
355.30
357.00
352.28
+0.66%
2,142,402
1.60
Sep 18, 2025
348.20
363.60
348.20
359.40
354.65
+2.02%
868,938
0.64
Sep 17, 2025
368.80
368.80
352.60
357.00
352.28
+1.57%
1,172,622
0.85
Sep 16, 2025
372.40
372.40
356.20
356.20
351.49
-2.18%
785,166
0.57
Sep 15, 2025
367.20
373.00
364.80
369.00
364.12
+1.73%
583,226
0.41
Sep 12, 2025
371.80
371.80
366.40
367.60
362.74
+0.74%
453,999
0.31
Sep 11, 2025
355.00
370.20
355.00
369.80
364.91
+3.81%
1,422,342
0.99
Sep 10, 2025
356.60
373.00
356.60
361.00
356.23
-1.13%
948,514
0.66
Sep 09, 2025
370.40
374.20
369.00
370.00
365.11
+1.34%
1,066,967
0.74
Sep 08, 2025
367.60
374.00
367.60
370.00
365.11
+1.83%
650,652
0.45
Sep 05, 2025
355.00
371.20
355.00
368.20
363.33
+2.06%
1,283,052
0.91
Sep 04, 2025
356.20
370.40
356.20
365.60
360.77
+1.95%
929,603
0.66
Sep 03, 2025
364.60
367.60
358.80
363.40
358.60
+1.56%
997,299
0.71
Sep 02, 2025
366.20
369.60
358.80
362.60
357.81
-0.31%
1,075,089
0.77
Sep 01, 2025
367.60
370.50
367.40
368.60
363.73
+1.67%
498,998
0.36
Aug 29, 2025
383.80
383.80
361.60
367.40
362.54
+1.78%
1,208,576
0.87
Rows: