438.00p-0.50 (-0.11%)21 Feb 2025, 16:48
Breedon Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 21, 2025 | 458.50p | 458.50p | 431.50p | 438.00p | 424,985 |
Feb 20, 2025 | 421.00p | 449.00p | 421.00p | 438.50p | 262,607 |
Feb 19, 2025 | 451.00p | 451.00p | 439.00p | 441.50p | 555,937 |
Feb 18, 2025 | 445.00p | 453.00p | 442.50p | 449.50p | 596,244 |
Feb 17, 2025 | 470.00p | 470.00p | 446.00p | 446.00p | 378,298 |
Feb 14, 2025 | 448.00p | 452.50p | 447.50p | 448.00p | 282,091 |
Feb 13, 2025 | 457.00p | 461.00p | 443.50p | 447.00p | 271,319 |
Feb 12, 2025 | 423.50p | 447.50p | 423.50p | 445.50p | 567,049 |
Feb 11, 2025 | 426.00p | 452.50p | 426.00p | 443.00p | 496,927 |
Feb 10, 2025 | 445.31p | 448.50p | 441.50p | 446.00p | 257,729 |
Feb 7, 2025 | 449.00p | 451.50p | 441.00p | 442.50p | 557,795 |
Feb 6, 2025 | 439.50p | 449.50p | 437.63p | 448.00p | 915,691 |
Feb 5, 2025 | 451.50p | 451.50p | 428.00p | 437.00p | 653,993 |
Feb 4, 2025 | 428.00p | 433.50p | 426.50p | 432.50p | 532,160 |
Feb 3, 2025 | 414.50p | 435.50p | 414.50p | 429.50p | 594,252 |
Jan 31, 2025 | 435.00p | 437.50p | 432.50p | 436.00p | 278,529 |
Jan 30, 2025 | 427.00p | 435.50p | 427.00p | 435.00p | 994,235 |
Jan 29, 2025 | 434.50p | 438.00p | 427.50p | 428.50p | 2,495,539 |
Jan 28, 2025 | 426.00p | 436.50p | 425.00p | 434.50p | 765,035 |
Jan 27, 2025 | 425.50p | 428.00p | 423.00p | 427.00p | 677,413 |
Jan 24, 2025 | 438.00p | 438.00p | 427.00p | 427.00p | 1,204,355 |
Jan 23, 2025 | 430.00p | 432.80p | 426.50p | 431.00p | 575,251 |
Jan 22, 2025 | 428.50p | 430.50p | 425.00p | 428.00p | 747,877 |
Jan 21, 2025 | 420.50p | 429.00p | 419.00p | 427.00p | 609,475 |
Jan 20, 2025 | 430.50p | 430.50p | 418.00p | 421.00p | 331,812 |
Jan 17, 2025 | 421.50p | 425.00p | 419.00p | 422.00p | 376,323 |
Jan 16, 2025 | 432.50p | 432.50p | 414.00p | 422.00p | 604,097 |
Jan 15, 2025 | 407.00p | 420.00p | 406.50p | 419.50p | 726,449 |
Jan 14, 2025 | 408.00p | 409.50p | 401.00p | 404.00p | 556,666 |
Jan 13, 2025 | 411.50p | 413.00p | 404.00p | 405.50p | 966,783 |
Jan 10, 2025 | 421.00p | 421.00p | 410.50p | 410.50p | 499,845 |
Jan 9, 2025 | 418.00p | 418.50p | 406.72p | 417.00p | 1,722,049 |
Jan 8, 2025 | 429.50p | 434.00p | 411.00p | 413.00p | 946,876 |
Jan 7, 2025 | 454.50p | 454.50p | 423.00p | 425.50p | 807,342 |
Jan 6, 2025 | 431.00p | 441.50p | 431.00p | 438.50p | 463,013 |
Jan 3, 2025 | 442.50p | 444.00p | 436.50p | 436.50p | 287,452 |
Jan 2, 2025 | 465.50p | 465.50p | 442.00p | 443.00p | 185,791 |
Dec 31, 2024 | 437.50p | 446.00p | 437.50p | 445.50p | 86,178 |
Dec 30, 2024 | 435.50p | 444.00p | 431.00p | 439.50p | 241,297 |
Dec 27, 2024 | 469.00p | 469.00p | 443.50p | 445.00p | 158,247 |
Dec 24, 2024 | 425.00p | 451.00p | 424.50p | 447.00p | 81,924 |
Dec 23, 2024 | 441.50p | 447.00p | 440.00p | 447.00p | 269,153 |
Dec 20, 2024 | 440.00p | 450.50p | 439.30p | 444.50p | 1,037,204 |
Dec 19, 2024 | 455.00p | 455.00p | 443.40p | 445.50p | 1,170,121 |
Dec 18, 2024 | 447.50p | 460.00p | 447.50p | 452.00p | 1,062,193 |
Dec 17, 2024 | 462.00p | 463.50p | 454.00p | 456.50p | 881,554 |
Dec 16, 2024 | 468.50p | 471.00p | 461.50p | 462.50p | 806,712 |
Dec 13, 2024 | 452.00p | 471.50p | 451.50p | 470.00p | 473,865 |
Dec 12, 2024 | 466.00p | 469.50p | 465.00p | 465.00p | 637,830 |
Dec 11, 2024 | 466.00p | 469.50p | 462.50p | 467.00p | 1,371,916 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.00 | 11.43 |
Aston Martin Lagonda Global Holdings PLC | 119.00 | 4.94 |
Alpha Group International PLC | 2,650.00 | 3.92 |
Standard Chartered PLC | 1,183.00 | 3.77 |
Natwest Group PLC | 451.80 | 3.60 |
Diageo PLC | 2,190.00 | 3.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Oxford Nanopore Technologies PLC | 116.80 | -11.52 |
Burberry Group PLC | 1,063.00 | -3.80 |
Oxford Instruments PLC | 1,950.00 | -3.70 |
Endeavour Mining PLC | 1,740.00 | -3.60 |
Harbour Energy PLC | 230.00 | -3.36 |
Diversified Energy Company PLC | 1,113.00 | -3.22 |
Risers/fallers data from previous trading day.