Breedon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 404.50 | 418.58 | 404.50 | 413.00 | 375.14 | 384,279 |
| 2024-09-02 | 424.00 | 424.50 | 414.00 | 419.00 | 380.59 | 2,817,117 |
| 2024-08-30 | 419.00 | 420.00 | 415.50 | 420.00 | 381.50 | 906,274 |
| 2024-08-29 | 417.00 | 419.50 | 415.50 | 417.50 | 379.23 | 2,738,790 |
| 2024-08-28 | 435.00 | 435.00 | 410.50 | 417.00 | 378.78 | 298,005 |
| 2024-08-27 | 421.00 | 424.50 | 413.00 | 414.00 | 376.05 | 495,963 |
| 2024-08-23 | 398.00 | 422.00 | 398.00 | 420.00 | 381.50 | 477,218 |
| 2024-08-22 | 412.50 | 418.50 | 410.50 | 414.50 | 376.51 | 487,401 |
| 2024-08-21 | 399.50 | 412.50 | 396.67 | 412.50 | 374.69 | 802,755 |
| 2024-08-20 | 400.00 | 413.00 | 400.00 | 403.50 | 366.51 | 329,312 |
| 2024-08-19 | 387.50 | 411.50 | 387.50 | 410.00 | 372.42 | 415,864 |
| 2024-08-16 | 411.00 | 418.00 | 405.00 | 406.00 | 368.79 | 264,589 |
| 2024-08-15 | 405.00 | 412.50 | 405.00 | 412.50 | 374.69 | 479,763 |
| 2024-08-14 | 413.00 | 413.50 | 407.50 | 407.50 | 370.15 | 579,565 |
| 2024-08-13 | 390.00 | 409.50 | 390.00 | 409.50 | 371.96 | 1,047,686 |
| 2024-08-12 | 405.00 | 407.00 | 398.50 | 402.50 | 365.61 | 460,851 |
| 2024-08-09 | 397.50 | 401.99 | 394.00 | 398.50 | 361.97 | 398,809 |
| 2024-08-08 | 381.00 | 400.50 | 381.00 | 396.50 | 360.16 | 1,428,579 |
| 2024-08-07 | 394.00 | 401.50 | 389.94 | 401.00 | 364.24 | 976,333 |
| 2024-08-06 | 396.50 | 405.50 | 392.00 | 394.00 | 357.89 | 1,001,278 |
| 2024-08-05 | 404.50 | 410.50 | 388.50 | 397.00 | 360.61 | 1,188,049 |
| 2024-08-02 | 406.50 | 424.50 | 406.50 | 410.50 | 372.87 | 1,569,316 |
| 2024-08-01 | 432.50 | 435.00 | 423.00 | 424.50 | 385.59 | 1,323,242 |
| 2024-07-31 | 428.00 | 433.00 | 427.50 | 431.50 | 391.95 | 929,173 |
| 2024-07-30 | 430.00 | 430.50 | 422.50 | 428.00 | 388.77 | 710,890 |
| 2024-07-29 | 419.50 | 424.50 | 415.50 | 423.00 | 384.23 | 934,620 |
| 2024-07-26 | 408.50 | 422.00 | 401.00 | 421.00 | 382.41 | 1,263,272 |
| 2024-07-25 | 394.50 | 407.50 | 391.35 | 407.00 | 369.69 | 748,666 |
| 2024-07-24 | 410.50 | 413.50 | 387.00 | 394.50 | 358.34 | 1,800,182 |
| 2024-07-23 | 422.00 | 423.00 | 409.50 | 410.00 | 372.42 | 1,000,754 |
| 2024-07-22 | 431.50 | 431.50 | 412.00 | 413.50 | 375.60 | 1,065,980 |
| 2024-07-19 | 409.50 | 415.50 | 398.52 | 413.00 | 375.14 | 401,632 |
| 2024-07-18 | 431.00 | 431.00 | 413.00 | 417.00 | 378.78 | 570,407 |
| 2024-07-17 | 410.00 | 420.00 | 410.00 | 412.00 | 374.24 | 352,094 |
| 2024-07-16 | 419.00 | 421.00 | 413.50 | 418.00 | 379.69 | 616,557 |
| 2024-07-15 | 420.00 | 420.00 | 414.77 | 417.00 | 378.78 | 663,545 |
| 2024-07-12 | 414.00 | 416.95 | 410.50 | 415.00 | 376.96 | 1,013,354 |
| 2024-07-11 | 410.00 | 414.50 | 401.50 | 411.50 | 373.78 | 1,272,693 |
| 2024-07-10 | 400.00 | 406.00 | 394.50 | 403.50 | 366.51 | 2,642,485 |
| 2024-07-09 | 400.50 | 402.50 | 390.00 | 394.50 | 358.34 | 1,362,036 |
| 2024-07-08 | 400.50 | 402.00 | 397.00 | 401.00 | 364.24 | 355,780 |
| 2024-07-05 | 390.00 | 404.50 | 384.50 | 401.50 | 364.70 | 563,757 |
| 2024-07-04 | 391.00 | 396.50 | 391.00 | 392.50 | 356.52 | 641,244 |
| 2024-07-03 | 381.50 | 391.50 | 379.50 | 391.50 | 355.61 | 468,483 |
| 2024-07-02 | 379.00 | 386.00 | 379.00 | 381.00 | 346.08 | 414,997 |
| 2024-07-01 | 387.50 | 391.00 | 384.50 | 384.50 | 349.26 | 294,786 |
| 2024-06-28 | 386.00 | 390.50 | 381.23 | 387.00 | 351.53 | 450,409 |
| 2024-06-27 | 378.50 | 388.00 | 378.50 | 387.00 | 351.53 | 425,531 |
| 2024-06-26 | 383.00 | 387.50 | 379.50 | 383.00 | 347.89 | 527,233 |
| 2024-06-25 | 387.00 | 390.00 | 376.50 | 384.50 | 349.26 | 511,156 |
| 2024-06-24 | 389.50 | 389.50 | 383.00 | 386.00 | 350.62 | 400,045 |
| 2024-06-21 | 372.00 | 389.50 | 372.00 | 389.50 | 353.80 | 1,917,621 |
| 2024-06-20 | 393.00 | 393.00 | 385.38 | 387.50 | 351.98 | 306,964 |
| 2024-06-19 | 384.00 | 390.00 | 384.00 | 386.00 | 350.62 | 809,952 |
| 2024-06-18 | 387.50 | 392.00 | 379.60 | 387.50 | 351.98 | 1,581,567 |
| 2024-06-17 | 382.00 | 387.50 | 380.00 | 386.00 | 350.62 | 377,120 |
| 2024-06-14 | 382.00 | 392.19 | 382.00 | 384.00 | 348.80 | 864,116 |
| 2024-06-13 | 395.50 | 395.50 | 387.44 | 387.50 | 351.98 | 507,578 |
| 2024-06-12 | 382.00 | 394.50 | 382.00 | 394.50 | 358.34 | 559,379 |
| 2024-06-11 | 387.00 | 390.50 | 384.00 | 385.00 | 349.71 | 4,151,770 |
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.