Breedon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 328.80 | 336.20 | 320.60 | 334.00 | 334.00 | 725,308 |
| 2026-10-19 | 312.20 | 333.80 | 312.20 | 331.20 | 331.20 | 620,026 |
| 2026-10-16 | 319.00 | 332.61 | 318.76 | 327.40 | 327.40 | 1,619,253 |
| 2026-10-15 | 298.40 | 327.18 | 298.40 | 320.40 | 320.40 | 2,176,214 |
| 2026-10-14 | 299.00 | 313.20 | 298.60 | 312.00 | 312.00 | 555,156 |
| 2026-10-13 | 290.00 | 310.80 | 290.00 | 305.60 | 305.60 | 228,385 |
| 2026-10-12 | 316.60 | 316.60 | 302.40 | 305.00 | 305.00 | 356,760 |
| 2026-10-09 | 308.00 | 308.00 | 301.00 | 302.20 | 302.20 | 576,261 |
| 2026-10-08 | 301.00 | 304.00 | 294.80 | 296.00 | 296.00 | 3,920,023 |
| 2026-10-07 | 310.00 | 310.00 | 302.80 | 304.20 | 304.20 | 480,958 |
| 2026-10-06 | 313.60 | 316.20 | 306.80 | 309.00 | 309.00 | 961,822 |
| 2026-10-05 | 306.00 | 316.80 | 306.00 | 311.20 | 311.20 | 463,839 |
| 2026-10-02 | 330.20 | 330.20 | 312.20 | 314.00 | 314.00 | 588,285 |
| 2026-10-01 | 316.80 | 320.00 | 309.00 | 317.00 | 317.00 | 836,845 |
| 2026-09-30 | 324.80 | 336.80 | 324.80 | 328.00 | 323.00 | 1,307,366 |
| 2026-09-29 | 344.00 | 344.00 | 331.80 | 332.20 | 327.14 | 510,024 |
| 2026-09-28 | 318.60 | 339.00 | 316.40 | 335.60 | 330.48 | 2,027,547 |
| 2026-09-25 | 306.60 | 310.40 | 305.40 | 308.60 | 303.90 | 756,304 |
| 2026-09-24 | 312.80 | 322.60 | 305.40 | 305.80 | 301.14 | 397,526 |
| 2026-09-23 | 310.00 | 321.20 | 310.00 | 313.00 | 308.23 | 490,330 |
| 2026-09-22 | 310.00 | 317.00 | 310.00 | 314.40 | 309.61 | 592,542 |
| 2026-09-21 | 310.00 | 322.60 | 310.00 | 314.40 | 309.61 | 496,793 |
| 2026-09-18 | 315.80 | 319.20 | 310.20 | 312.80 | 308.03 | 1,388,671 |
| 2026-09-17 | 316.00 | 320.80 | 315.40 | 315.40 | 310.59 | 681,892 |
| 2026-09-16 | 313.40 | 317.60 | 310.60 | 317.60 | 312.76 | 2,255,329 |
| 2026-09-15 | 315.60 | 317.80 | 308.40 | 312.00 | 307.24 | 2,413,647 |
| 2026-09-14 | 324.00 | 326.00 | 317.60 | 318.00 | 313.15 | 413,007 |
| 2026-09-11 | 320.00 | 329.20 | 320.00 | 327.40 | 322.41 | 430,891 |
| 2026-09-10 | 330.00 | 330.00 | 323.00 | 323.00 | 318.08 | 986,492 |
| 2026-09-09 | 328.00 | 337.20 | 326.40 | 327.20 | 322.21 | 552,956 |
| 2026-09-08 | 342.00 | 342.00 | 332.60 | 335.40 | 330.29 | 637,325 |
| 2026-09-07 | 338.20 | 343.60 | 335.40 | 337.60 | 332.45 | 375,375 |
| 2026-09-04 | 332.00 | 340.80 | 330.20 | 340.20 | 335.01 | 937,668 |
| 2026-09-03 | 326.80 | 333.80 | 323.20 | 333.20 | 328.12 | 906,516 |
| 2026-09-02 | 334.00 | 346.00 | 325.80 | 325.80 | 320.83 | 1,221,863 |
| 2026-09-01 | 355.20 | 355.20 | 337.40 | 341.00 | 335.80 | 2,097,299 |
| 2026-08-28 | 356.00 | 358.80 | 352.80 | 355.00 | 349.59 | 2,398,062 |
| 2026-08-27 | 356.00 | 363.20 | 356.00 | 358.00 | 352.54 | 616,861 |
| 2026-08-26 | 360.00 | 363.08 | 356.60 | 359.00 | 353.53 | 490,131 |
| 2026-08-25 | 357.80 | 359.60 | 354.60 | 357.00 | 351.56 | 1,479,893 |
| 2026-08-24 | 361.80 | 364.41 | 355.20 | 359.20 | 353.72 | 2,015,437 |
| 2026-08-21 | 353.00 | 362.40 | 353.00 | 360.20 | 354.71 | 827,518 |
| 2026-08-20 | 354.40 | 356.80 | 352.00 | 354.00 | 348.60 | 3,587,718 |
| 2026-08-19 | 366.00 | 366.00 | 347.00 | 354.40 | 349.00 | 982,529 |
| 2026-08-18 | 350.00 | 350.44 | 344.80 | 349.00 | 343.68 | 905,274 |
| 2026-08-17 | 345.00 | 352.40 | 345.00 | 347.40 | 342.10 | 825,762 |
| 2026-08-14 | 356.00 | 360.60 | 350.28 | 352.40 | 347.03 | 731,394 |
| 2026-08-13 | 355.40 | 355.80 | 348.20 | 355.40 | 349.98 | 897,362 |
| 2026-08-12 | 345.00 | 356.80 | 345.00 | 350.40 | 345.06 | 696,193 |
| 2026-08-11 | 348.40 | 352.20 | 341.80 | 348.80 | 343.48 | 464,489 |
| 2026-08-10 | 353.20 | 355.60 | 346.60 | 349.00 | 343.68 | 1,703,077 |
| 2026-08-07 | 347.00 | 354.60 | 339.20 | 353.20 | 347.82 | 1,237,273 |
| 2026-08-06 | 338.00 | 348.80 | 338.00 | 345.60 | 340.33 | 570,543 |
| 2026-08-05 | 349.60 | 350.00 | 341.80 | 344.00 | 338.76 | 643,854 |
| 2026-08-04 | 345.00 | 351.40 | 340.00 | 347.40 | 342.10 | 1,007,689 |
| 2026-08-03 | 334.00 | 344.20 | 329.00 | 342.20 | 336.98 | 625,977 |
| 2026-07-31 | 334.80 | 335.40 | 327.20 | 331.00 | 325.95 | 1,376,098 |
| 2026-07-30 | 316.80 | 333.50 | 311.80 | 327.40 | 322.41 | 1,445,236 |
| 2026-07-29 | 324.20 | 328.20 | 311.52 | 315.40 | 310.59 | 2,502,704 |
| 2026-07-28 | 318.40 | 327.20 | 313.80 | 325.60 | 320.64 | 776,959 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0500 GBP |
| 2026-05-28 | 0.1025 GBP |
| 2025-10-02 | 0.0475 GBP |
| 2025-04-03 | 0.1000 GBP |
| 2024-09-26 | 0.0450 GBP |
| 2024-04-04 | 0.0950 GBP |
| 2023-10-12 | 0.0400 GBP |
| 2023-04-06 | 0.0140 GBP |
| 2022-08-25 | 0.0070 GBP |
| 2022-04-21 | 0.0110 GBP |
| 2021-08-12 | 0.0050 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.