1. Share Prices

  2. Breedon Group PLC (BREE)

456.50p-6.00 (-1.30%)17 Dec 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
Dec 17, 2024462.00p463.50p454.00p456.50p881,554
Dec 16, 2024468.50p471.00p461.50p462.50p806,712
Dec 13, 2024452.00p471.50p451.50p470.00p473,865
Dec 12, 2024466.00p469.50p465.00p465.00p637,830
Dec 11, 2024466.00p469.50p462.50p467.00p1,371,916
Dec 10, 2024470.00p470.00p462.50p465.50p867,744
Dec 9, 2024470.00p471.00p465.00p468.50p741,175
Dec 6, 2024474.00p475.00p460.50p465.50p469,033
Dec 5, 2024459.50p473.00p459.00p463.00p615,136
Dec 4, 2024470.00p470.00p460.50p462.00p599,819
Dec 3, 2024457.00p463.00p455.59p461.50p934,935
Dec 2, 2024478.00p478.00p455.00p456.50p1,242,315
Nov 29, 2024480.00p480.00p458.50p461.00p2,141,382
Nov 28, 2024470.00p470.00p462.50p465.00p250,968
Nov 27, 2024466.00p468.50p458.50p461.00p777,706
Nov 26, 2024460.00p464.00p459.00p464.00p581,527
Nov 25, 2024470.00p473.50p458.50p463.00p860,754
Nov 22, 2024459.00p470.50p453.50p466.50p767,422
Nov 21, 2024441.00p454.50p440.50p452.00p1,203,046
Nov 20, 2024459.00p459.00p433.90p439.50p400,888
Nov 19, 2024452.00p452.00p432.00p442.50p371,885
Nov 18, 2024440.50p444.50p430.00p434.00p704,071
Nov 15, 2024447.00p451.00p440.50p440.50p345,219
Nov 14, 2024459.00p459.00p446.16p452.00p493,171
Nov 13, 2024448.50p454.50p447.00p449.00p367,860
Nov 12, 2024456.50p457.50p452.00p452.00p268,223
Nov 11, 2024445.00p458.00p445.00p457.00p372,973
Nov 8, 2024440.00p450.00p440.00p445.00p298,454
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
123456
Showing 1 to 50 of 254

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:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,220.006.80
Aston Martin Lagonda Global Holdings PLC103.903.90
Wizz Air Holdings PLC1,513.002.65
Raspberry Pi Holdings PLC500.502.23
Future PLC964.002.06
Auction Technology Group PLC573.001.42

Fallers

CompanyPrice% Chg
Chemring Group PLC314.50-13.00
Hollywood Bowl Group PLC295.00-11.54
Puretech Health PLC160.00-5.88
Bunzl PLC3,356.00-5.68
Genus PLC1,538.00-5.64
Wood Group (John) PLC65.45-5.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.