1. Share Prices

  2. Breedon Group PLC (BREE)

354.40p-1.80 (-0.51%)17 Sep 2025, 08:28
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
Sep 16, 2025372.40p372.40p356.20p356.20p785,165
Sep 15, 2025367.20p373.00p364.80p369.00p583,226
Sep 12, 2025371.80p371.80p366.40p367.60p453,998
Sep 11, 2025355.00p370.20p355.00p369.80p1,422,342
Sep 10, 2025356.60p373.00p356.60p361.00p948,514
Sep 9, 2025370.40p374.20p369.00p370.00p1,066,967
Sep 8, 2025367.60p374.00p367.60p370.00p650,652
Sep 5, 2025355.00p371.20p355.00p368.20p1,283,052
Sep 4, 2025356.20p370.40p356.20p365.60p929,603
Sep 3, 2025364.60p367.60p358.80p363.40p997,299
Sep 2, 2025366.20p369.60p358.80p362.60p1,075,088
Sep 1, 2025367.60p370.50p367.40p368.60p498,997
Aug 29, 2025383.80p383.80p361.60p367.40p1,208,575
Aug 28, 2025368.00p370.20p365.40p365.80p2,211,771
Aug 27, 2025363.40p374.20p363.40p366.80p743,609
Aug 26, 2025374.00p375.40p368.00p372.60p792,132
Aug 22, 2025365.40p374.50p365.00p373.80p1,000,084
Aug 21, 2025371.00p371.00p362.80p366.20p957,134
Aug 20, 2025372.00p373.00p368.80p370.00p1,418,092
Aug 19, 2025365.00p372.80p365.00p372.20p941,777
Aug 18, 2025378.20p380.20p363.00p364.60p2,616,305
Aug 15, 2025366.00p379.60p366.00p376.20p775,384
Aug 14, 2025374.00p382.60p374.00p376.80p1,356,865
Aug 13, 2025369.40p379.40p369.40p377.00p1,376,776
Aug 12, 2025364.20p376.20p364.20p375.60p577,951
Aug 11, 2025377.00p377.00p367.80p367.80p810,722
Aug 8, 2025357.60p373.60p357.60p373.60p719,723
Aug 7, 2025360.00p374.00p360.00p371.00p2,069,491
Aug 6, 2025364.00p368.20p361.60p363.00p808,991
Aug 5, 2025365.60p373.80p361.80p363.80p916,738
Aug 4, 2025362.60p369.40p362.40p366.00p1,645,899
Aug 1, 2025358.00p365.49p358.00p363.40p1,205,433
Jul 31, 2025360.80p368.60p359.22p362.60p1,394,725
Jul 30, 2025358.80p364.59p358.80p358.80p870,625
Jul 29, 2025361.60p362.80p354.40p360.00p1,814,168
Jul 28, 2025367.60p369.40p359.20p360.00p3,110,562
Jul 25, 2025359.60p364.60p355.20p361.80p1,176,975
Jul 24, 2025370.00p370.00p354.80p360.60p2,538,959
Jul 23, 2025372.00p380.00p344.00p358.80p8,856,499
Jul 22, 2025394.60p397.40p386.35p388.00p1,698,741
Jul 21, 2025393.80p395.20p390.00p393.00p776,722
Jul 18, 2025391.20p394.91p388.80p392.00p936,731
Jul 17, 2025387.80p392.00p386.20p388.80p867,765
Jul 16, 2025385.20p389.00p384.09p385.80p1,061,497
Jul 15, 2025385.00p390.00p385.00p387.60p1,204,573
Jul 14, 2025389.60p389.60p385.00p386.00p430,772
Jul 11, 2025387.20p388.60p384.20p387.00p561,501
Jul 10, 2025395.00p395.00p381.40p389.20p413,871
Jul 9, 2025385.20p394.00p378.60p382.80p834,674
Jul 8, 2025389.20p389.20p376.00p382.00p795,817
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC209.665.78
Prs Reit (The) PLC110.545.67
Trustpilot Group PLC237.803.12
Centrica PLC167.602.60
Wizz Air Holdings PLC1,277.122.42
Rank Group PLC138.202.07

Fallers

CompanyPrice% Chg
Fresnillo PLC2,160.00-3.66
Hochschild Mining PLC307.20-3.52
Diversified Energy Company PLC1,092.00-2.67
Endeavour Mining PLC2,796.00-2.24
Goodwin PLC10,708.19-1.76
Chemring Group PLC590.00-1.50