Education
About Us
Working with TipRanks
Follow Us
Breedon Group plc (GB:BREE)
:BREE
Time Period
1Y
Events
Historical Prices
Rows:
Sep 17, 2025
368.80
368.80
352.60
357.00
357.00
+0.22%
1,172,622
0.85
Sep 16, 2025
372.40
372.40
356.20
356.20
356.20
-3.47%
785,166
0.57
Sep 15, 2025
367.20
373.00
364.80
369.00
369.00
+0.38%
583,226
0.41
Sep 12, 2025
371.80
371.80
366.40
367.60
367.60
-0.59%
453,999
0.31
Sep 11, 2025
355.00
370.20
355.00
369.80
369.80
+2.44%
1,422,342
0.99
Sep 10, 2025
356.60
373.00
356.60
361.00
361.00
-2.43%
948,514
0.66
Sep 09, 2025
370.40
374.20
369.00
370.00
370.00
0.00%
1,066,967
0.74
Sep 08, 2025
367.60
374.00
367.60
370.00
370.00
+0.49%
650,652
0.45
Sep 05, 2025
355.00
371.20
355.00
368.20
368.20
+0.71%
1,283,052
0.91
Sep 04, 2025
356.20
370.40
356.20
365.60
365.60
+0.61%
929,603
0.66
Sep 03, 2025
364.60
367.60
358.80
363.40
363.40
+0.22%
997,299
0.71
Sep 02, 2025
366.20
369.60
358.80
362.60
362.60
-1.63%
1,075,089
0.77
Sep 01, 2025
367.60
370.50
367.40
368.60
368.60
+0.33%
498,998
0.36
Aug 29, 2025
383.80
383.80
361.60
367.40
367.40
+0.44%
1,208,576
0.87
Aug 28, 2025
368.00
370.20
365.40
365.80
365.80
-0.27%
2,211,771
1.61
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
Rows: