Education
About Us
Working with TipRanks
Follow Us
Breedon Group PLC (GB:BREE)
LSE:BREE
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 29, 2026
341.00
346.00
336.60
337.00
337.00
-1.92%
3,151,359
3.20
Jan 28, 2026
339.00
344.80
331.80
343.60
343.60
+0.76%
1,996,301
2.07
Jan 27, 2026
339.20
344.68
339.20
341.00
341.00
-0.12%
1,363,221
1.42
Jan 26, 2026
325.20
346.00
325.20
341.40
341.40
+1.19%
606,792
0.63
Jan 23, 2026
340.20
343.43
337.40
337.40
337.40
-1.52%
867,672
0.91
Jan 22, 2026
335.80
343.20
331.80
342.60
342.60
+3.32%
977,909
1.01
Jan 21, 2026
340.00
340.00
330.00
331.60
331.60
-0.12%
736,645
0.76
Jan 20, 2026
329.00
333.60
325.80
332.00
332.00
+0.24%
1,578,514
1.65
Jan 19, 2026
343.20
343.20
328.80
331.20
331.20
-0.48%
514,012
0.51
Jan 16, 2026
347.80
347.80
331.20
332.80
332.80
-2.06%
832,157
0.83
Jan 15, 2026
334.00
340.80
329.80
339.80
339.80
+2.60%
565,846
0.56
Jan 14, 2026
326.40
333.00
326.40
331.20
331.20
+0.85%
1,336,955
1.35
Jan 13, 2026
333.80
340.16
327.60
328.40
328.40
-1.32%
1,457,943
1.47
Jan 12, 2026
334.20
342.40
331.00
332.80
332.80
-0.42%
267,888
0.27
Jan 09, 2026
347.80
347.80
328.60
334.20
334.20
+0.36%
365,571
0.36
Jan 08, 2026
319.40
333.60
319.40
333.00
333.00
+1.90%
1,758,026
1.76
Rows: