Shares Magazine
448.00p+9.80 (+2.24%)02 May 2025, 16:35
Breedon Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 436.20p | 449.20p | 430.80p | 448.00p | 407,481 |
| May 1, 2025 | 430.20p | 439.00p | 428.40p | 438.20p | 301,126 |
| Apr 30, 2025 | 441.80p | 441.80p | 423.40p | 430.60p | 2,526,384 |
| Apr 29, 2025 | 447.20p | 451.20p | 418.34p | 424.80p | 1,763,266 |
| Apr 28, 2025 | 452.20p | 454.20p | 446.60p | 448.80p | 1,179,667 |
| Apr 25, 2025 | 448.00p | 452.20p | 441.60p | 448.20p | 2,600,112 |
| Apr 24, 2025 | 441.20p | 454.20p | 439.80p | 445.00p | 2,202,226 |
| Apr 23, 2025 | 446.80p | 449.00p | 442.40p | 443.20p | 769,132 |
| Apr 22, 2025 | 440.00p | 451.80p | 438.20p | 441.40p | 394,404 |
| Apr 17, 2025 | 450.60p | 450.60p | 441.60p | 444.40p | 1,208,328 |
| Apr 16, 2025 | 448.60p | 451.20p | 442.80p | 449.00p | 1,195,294 |
| Apr 15, 2025 | 440.60p | 451.00p | 440.60p | 451.00p | 787,431 |
| Apr 14, 2025 | 441.00p | 449.20p | 434.80p | 442.00p | 566,422 |
| Apr 11, 2025 | 439.20p | 445.80p | 424.00p | 434.80p | 648,896 |
| Apr 10, 2025 | 448.60p | 451.00p | 434.00p | 434.00p | 1,019,481 |
| Apr 9, 2025 | 429.60p | 429.60p | 414.40p | 423.40p | 718,422 |
| Apr 8, 2025 | 402.80p | 429.20p | 400.96p | 428.00p | 1,327,423 |
| Apr 7, 2025 | 405.00p | 428.40p | 397.32p | 409.40p | 795,941 |
| Apr 4, 2025 | 428.60p | 464.20p | 412.60p | 423.60p | 804,178 |
| Apr 3, 2025 | 428.20p | 442.20p | 428.20p | 439.60p | 339,582 |
| Apr 2, 2025 | 469.40p | 469.40p | 440.40p | 450.00p | 387,885 |
| Apr 1, 2025 | 451.20p | 454.80p | 443.40p | 448.20p | 474,535 |
| Mar 31, 2025 | 455.00p | 461.50p | 447.00p | 448.50p | 265,000 |
| Mar 28, 2025 | 475.50p | 479.00p | 454.00p | 460.00p | 811,229 |
| Mar 27, 2025 | 475.00p | 475.00p | 454.50p | 458.00p | 580,862 |
| Mar 26, 2025 | 475.00p | 475.00p | 464.50p | 465.50p | 635,202 |
| Mar 25, 2025 | 475.00p | 476.50p | 469.00p | 469.00p | 1,940,851 |
| Mar 24, 2025 | 496.00p | 496.00p | 470.00p | 472.00p | 483,561 |
| Mar 21, 2025 | 477.50p | 477.60p | 471.00p | 473.50p | 1,743,435 |
| Mar 20, 2025 | 458.00p | 483.68p | 458.00p | 476.00p | 1,199,628 |
| Mar 19, 2025 | 476.00p | 477.50p | 473.20p | 476.50p | 845,672 |
| Mar 18, 2025 | 498.00p | 498.00p | 472.75p | 477.50p | 1,003,493 |
| Mar 17, 2025 | 479.00p | 483.00p | 474.90p | 477.50p | 536,903 |
| Mar 14, 2025 | 472.00p | 482.50p | 466.88p | 480.00p | 926,834 |
| Mar 13, 2025 | 477.00p | 479.00p | 471.00p | 472.50p | 2,225,740 |
| Mar 12, 2025 | 449.00p | 476.50p | 449.00p | 474.00p | 4,487,519 |
| Mar 11, 2025 | 494.00p | 494.00p | 467.50p | 467.50p | 577,620 |
| Mar 10, 2025 | 471.00p | 492.00p | 462.50p | 478.00p | 606,841 |
| Mar 7, 2025 | 476.00p | 487.00p | 468.50p | 487.00p | 1,073,680 |
| Mar 6, 2025 | 495.00p | 495.00p | 477.00p | 478.00p | 2,573,780 |
| Mar 5, 2025 | 460.00p | 501.00p | 454.50p | 478.50p | 3,916,479 |
| Mar 4, 2025 | 450.00p | 450.00p | 422.50p | 427.50p | 875,430 |
| Mar 3, 2025 | 441.00p | 441.00p | 437.00p | 438.00p | 465,917 |
| Feb 28, 2025 | 433.00p | 441.00p | 433.00p | 438.00p | 1,147,303 |
| Feb 27, 2025 | 445.00p | 445.00p | 435.00p | 436.00p | 430,621 |
| Feb 26, 2025 | 430.00p | 447.00p | 429.90p | 445.00p | 976,786 |
| Feb 25, 2025 | 416.00p | 438.47p | 415.00p | 434.00p | 1,102,521 |
| Feb 24, 2025 | 417.00p | 442.53p | 416.50p | 437.00p | 327,253 |
| 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 |
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 | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.