Breedon Group PLC (GB:BREE)
LSE:BREE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
308.00
317.80
308.00
316.80
316.80
+0.25%
887,895
0.59
Apr 08, 2026
311.40
321.80
305.88
316.00
316.00
+6.47%
2,425,199
1.65
Apr 07, 2026
304.60
306.80
294.20
296.80
296.80
-2.24%
674,887
0.45
Apr 06, 2026
303.60
306.80
299.60
303.60
303.60
0.00%
0
0.00
Apr 03, 2026
303.60
306.80
299.60
303.60
303.60
0.00%
0
0.00
Apr 02, 2026
305.80
306.80
299.60
303.60
303.60
-1.11%
2,254,835
1.52
Apr 01, 2026
305.20
309.00
303.40
307.00
307.00
+3.02%
948,583
0.64
Mar 31, 2026
309.80
309.80
298.00
298.00
298.00
-0.40%
1,549,830
1.07
Mar 30, 2026
302.00
303.80
294.60
299.20
299.20
-0.73%
1,042,927
0.72
Mar 27, 2026
320.00
320.00
299.00
301.40
301.40
-4.56%
1,227,712
0.86
Mar 26, 2026
307.40
319.20
307.40
315.80
315.80
-1.25%
767,496
0.54
Mar 25, 2026
318.60
323.80
317.20
319.80
319.80
+0.88%
536,863
0.38
Mar 24, 2026
306.00
320.40
306.00
317.00
317.00
-0.63%
1,248,396
0.90
Mar 23, 2026
319.60
323.80
306.20
319.00
319.00
-0.93%
2,713,290
2.01
Mar 20, 2026
321.00
327.00
319.40
322.00
322.00
+1.26%
4,593,847
3.56
Mar 19, 2026
325.00
326.00
315.20
318.00
318.00
-3.99%
4,241,705
3.46
Mar 18, 2026
338.60
338.60
329.00
331.20
331.20
-1.43%
2,520,254
2.11
Mar 17, 2026
339.80
341.40
335.80
336.00
336.00
-0.88%
1,506,882
1.28
Mar 16, 2026
350.00
350.00
335.40
339.00
339.00
+0.41%
1,324,300
1.11
Mar 13, 2026
338.60
338.60
332.80
337.60
337.60
-0.12%
1,341,910
1.13
Mar 12, 2026
325.00
343.00
325.00
338.00
338.00
+0.30%
1,684,831
1.43
Mar 11, 2026
328.40
350.00
320.70
337.00
337.00
+4.72%
2,940,338
2.58
Mar 10, 2026
312.00
321.80
311.80
321.80
321.80
+4.82%
3,015,211
2.72
Mar 09, 2026
308.40
315.60
304.60
307.00
307.00
-2.85%
915,086
0.83
Mar 06, 2026
333.00
333.00
314.20
316.00
316.00
-4.30%
1,343,765
1.24
Mar 05, 2026
334.80
340.23
330.20
330.20
330.20
-1.37%
672,754
0.62
Mar 04, 2026
339.00
346.00
334.80
334.80
334.80
-2.96%
910,946
0.84
Mar 03, 2026
362.00
362.00
343.00
345.00
345.00
-3.09%
6,147,947
6.21
Mar 02, 2026
348.00
363.40
348.00
356.00
356.00
-0.50%
1,886,830
1.95
Feb 27, 2026
359.60
362.20
355.40
357.80
357.80
-0.39%
1,226,504
1.27
Feb 26, 2026
354.80
361.40
352.00
359.20
359.20
+0.90%
1,164,015
1.22
Feb 25, 2026
355.00
360.20
353.60
356.00
356.00
-0.39%
2,284,880
2.46
Feb 24, 2026
363.60
364.00
351.00
357.40
357.40
-1.05%
2,216,658
2.45
Feb 23, 2026
361.00
366.80
356.40
361.20
361.20
-0.17%
4,952,148
5.84
Feb 20, 2026
364.00
367.60
361.00
361.80
361.80
+0.17%
503,833
0.59
Feb 19, 2026
368.00
368.00
357.80
361.20
361.20
+0.89%
4,392,421
5.41
Feb 18, 2026
356.80
358.20
350.60
358.00
358.00
+0.90%
715,838
0.87
Feb 17, 2026
360.00
360.80
346.60
354.80
354.80
+1.03%
1,228,160
1.36
Feb 16, 2026
359.80
361.28
350.40
358.80
358.80
+2.16%
850,658
0.91
Feb 13, 2026
358.40
360.80
348.40
351.20
351.20
-2.06%
1,075,060
1.12
Feb 12, 2026
363.00
365.60
357.40
358.60
358.60
-0.83%
796,900
0.83
Feb 11, 2026
363.80
364.80
347.40
361.60
361.60
+2.55%
1,483,225
1.55
Feb 10, 2026
350.00
352.80
340.20
352.60
352.60
+1.56%
654,416
0.67
Feb 09, 2026
363.80
363.80
345.20
347.20
347.20
-0.06%
370,518
0.38
Feb 06, 2026
355.20
355.20
335.00
347.40
347.40
+2.60%
528,849
0.53
Feb 05, 2026
345.20
352.52
335.24
338.60
338.60
-1.97%
585,770
0.58
Feb 04, 2026
349.40
354.10
341.60
345.40
345.40
-1.03%
835,857
0.83
Feb 03, 2026
342.00
349.40
341.40
349.00
349.00
+1.51%
460,683
0.46
Feb 02, 2026
334.00
343.80
334.00
343.80
343.80
+2.20%
743,606
0.73
Jan 30, 2026
338.00
338.40
333.40
336.40
336.40
-0.18%
927,823
0.91
Rows: