tiprankstipranks
Trending News
More News >
Breedon Group PLC (GB:BREE)
LSE:BREE
UK Market

Breedon (BREE) Historical Prices

Compare
64 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Jul 08, 2025
389.20
389.20
376.00
382.00
382.00
+1.27%
795,817
0.76
Jul 07, 2025
370.00
383.20
370.00
377.20
377.20
+0.80%
577,427
0.55
Jul 04, 2025
375.20
388.00
372.60
374.20
374.20
-1.63%
468,191
0.45
Jul 03, 2025
393.40
393.40
378.40
380.40
380.40
+1.39%
1,945,485
1.90
Jul 02, 2025
399.40
399.40
373.90
375.20
375.20
-4.19%
2,008,502
2.02
Jul 01, 2025
400.00
400.60
381.80
391.60
391.60
+1.45%
1,883,713
1.93
Jun 30, 2025
380.20
396.20
380.20
386.00
386.00
-1.23%
1,212,455
1.25
Jun 27, 2025
375.80
390.80
375.60
390.80
390.80
+3.06%
2,486,710
2.65
Jun 26, 2025
378.00
382.80
376.20
379.20
379.20
+0.37%
1,207,280
1.27
Jun 25, 2025
382.60
387.40
377.80
377.80
377.80
-2.18%
3,276,954
3.62
Jun 24, 2025
389.80
389.80
382.60
386.20
386.20
+1.10%
1,386,783
1.52
Jun 23, 2025
385.20
388.80
377.00
382.00
382.00
-2.15%
1,508,095
1.67
Jun 20, 2025
384.80
392.40
384.80
390.40
390.40
+1.09%
1,709,768
1.92
Jun 19, 2025
424.40
424.40
378.77
386.20
386.20
-9.30%
3,015,255
3.51
Jun 18, 2025
437.00
437.40
425.60
425.80
425.80
-2.25%
1,435,916
1.70
Jun 17, 2025
415.40
436.00
415.40
435.60
435.60
-0.14%
3,018,076
3.72
Jun 16, 2025
432.40
438.60
432.40
436.20
436.20
-0.09%
1,551,135
1.88
Jun 13, 2025
422.00
442.00
422.00
436.60
436.60
-1.44%
713,560
0.81
Jun 12, 2025
461.00
461.00
436.00
443.00
443.00
+0.05%
1,690,616
1.95
Jun 11, 2025
430.20
456.40
430.20
442.80
442.80
-1.95%
429,930
0.50
Jun 10, 2025
447.40
456.20
443.20
451.60
451.60
+0.09%
331,401
0.38
Jun 09, 2025
462.60
462.60
444.40
451.20
451.20
+0.85%
269,468
0.29
Jun 06, 2025
445.00
450.20
443.40
447.40
447.40
+0.86%
594,063
0.61
Jun 05, 2025
433.40
448.40
433.40
443.60
443.60
-0.76%
1,240,197
1.29
Jun 04, 2025
465.20
465.20
444.80
447.00
447.00
+0.18%
293,688
0.30
Jun 03, 2025
456.60
456.60
444.22
446.20
446.20
-0.76%
336,157
0.34
Jun 02, 2025
456.00
457.60
445.40
449.60
449.60
-1.45%
491,575
0.50
May 30, 2025
475.00
475.00
456.20
456.20
456.20
-0.70%
1,150,647
1.18
May 29, 2025
460.40
465.40
457.60
459.40
459.40
0.00%
347,389
0.35
May 28, 2025
479.80
479.80
456.40
459.40
459.40
+0.53%
454,588
0.46
May 27, 2025
469.00
471.00
455.00
457.00
457.00
-0.09%
288,104
0.29
May 23, 2025
475.60
475.60
447.60
457.40
457.40
0.00%
357,704
0.36
May 22, 2025
440.20
462.80
440.20
457.40
457.40
-1.59%
413,949
0.42
May 21, 2025
468.00
470.60
462.60
464.80
464.80
-0.94%
429,905
0.43
May 20, 2025
483.00
483.00
466.40
469.20
469.20
+0.39%
432,249
0.44
May 19, 2025
457.80
467.40
455.00
467.40
467.40
+1.92%
737,222
0.75
May 16, 2025
466.40
466.40
456.86
458.60
458.60
-0.61%
382,336
0.39
May 15, 2025
465.00
465.00
450.00
461.40
461.40
+1.27%
383,360
0.39
May 14, 2025
455.00
459.60
442.20
455.60
455.60
+0.89%
376,561
0.38
May 13, 2025
441.20
452.20
441.20
451.60
451.60
+2.03%
758,174
0.78
May 12, 2025
448.60
452.40
441.00
442.60
442.60
-0.54%
636,540
0.65
May 09, 2025
430.60
458.40
430.60
445.00
445.00
-1.11%
244,459
0.25
May 08, 2025
469.40
469.40
447.00
450.00
450.00
+0.90%
567,496
0.57
May 07, 2025
451.00
451.00
445.00
446.00
446.00
-1.15%
926,216
0.94
May 06, 2025
450.60
456.00
446.20
451.20
451.20
+0.71%
950,886
0.97
May 02, 2025
436.20
449.20
430.80
448.00
448.00
+2.24%
407,481
0.42
May 01, 2025
430.20
439.00
428.40
438.20
438.20
+1.77%
301,126
0.31
Apr 30, 2025
441.80
441.80
423.40
430.60
430.60
+1.37%
2,526,385
2.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis