1. Share Prices

  2. Breedon Group PLC (BREE)

445.00p-4.00 (-0.89%)08 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Breedon Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 2024446.00p449.50p444.00p449.00p602,417
Nov 6, 2024445.50p452.50p442.30p445.00p598,253
Nov 5, 2024449.50p451.50p442.00p442.00p640,953
Nov 4, 2024445.00p450.50p444.50p448.00p536,622
Nov 1, 2024455.00p456.50p440.00p445.00p831,720
Oct 31, 2024445.50p446.50p433.00p440.00p791,052
Oct 30, 2024436.00p454.00p436.00p445.50p1,823,050
Oct 29, 2024443.50p449.00p436.50p438.50p306,404
Oct 28, 2024453.50p453.50p434.81p443.00p737,530
Oct 25, 2024430.00p436.00p429.50p431.50p483,089
Oct 24, 2024440.00p440.00p430.00p430.00p553,232
Oct 23, 2024427.00p434.00p424.50p430.00p943,280
Oct 22, 2024413.50p428.50p413.50p428.00p489,304
Oct 21, 2024419.00p443.50p419.00p426.50p733,356
Oct 18, 2024437.50p441.50p432.00p438.50p2,345,923
Oct 17, 2024430.00p444.00p430.00p439.50p674,058
Oct 16, 2024430.05p437.00p434.00p437.00p690,523
Oct 15, 2024434.00p434.00p425.50p428.00p452,611
Oct 14, 2024429.00p429.50p424.00p427.50p295,146
Oct 11, 2024424.00p433.50p424.00p427.00p470,550
Oct 10, 2024437.00p437.00p422.50p429.00p488,295
Oct 9, 2024419.00p425.50p415.00p424.00p444,493
Oct 8, 2024426.50p426.50p412.50p415.50p660,161
Oct 7, 2024422.00p425.00p414.50p421.00p369,533
Oct 4, 2024415.00p423.00p408.00p420.00p954,186
Oct 3, 2024410.00p417.00p408.00p409.50p303,231
Oct 2, 2024401.00p420.00p401.00p411.50p1,345,857
Oct 1, 2024437.00p437.00p419.50p421.50p678,068
Sep 30, 2024437.00p437.00p424.60p428.00p775,500
Sep 27, 2024402.00p429.00p402.00p429.00p465,623
Sep 26, 2024430.00p430.00p420.00p423.00p335,519
Sep 25, 2024411.00p427.00p411.00p421.00p860,103
Sep 24, 2024430.00p430.00p416.50p421.00p357,944
Sep 23, 2024417.00p425.00p407.50p418.50p227,089
Sep 20, 2024410.00p424.50p410.00p417.00p829,855
Sep 19, 2024398.00p428.50p398.00p428.50p1,702,006
Sep 18, 2024437.00p437.00p415.50p416.00p247,698
Sep 17, 2024418.50p422.50p417.52p418.50p757,130
Sep 16, 2024405.00p419.00p405.00p418.50p354,381
Sep 13, 2024410.50p415.18p409.00p413.00p315,976
Sep 12, 2024398.50p417.50p398.50p412.50p283,082
Sep 11, 2024406.50p415.50p406.50p409.50p284,600
Sep 10, 2024398.50p416.00p398.50p413.00p276,861
Sep 9, 2024398.50p412.50p398.50p411.00p183,840
Sep 6, 2024420.00p420.00p406.00p408.00p263,114
Sep 5, 2024415.50p417.00p408.00p412.00p410,560
Sep 4, 2024398.50p414.00p398.50p409.50p354,384
Sep 3, 2024404.50p418.58p404.50p413.00p384,279
Sep 2, 2024424.00p424.50p414.00p419.00p2,817,117
Aug 30, 2024419.00p420.00p415.50p420.00p906,274
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.