Breedon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 382.50 | 401.00 | 380.50 | 388.00 | 352.44 | 1,839,519 |
| 2024-06-07 | 388.50 | 391.50 | 382.00 | 384.50 | 349.26 | 483,551 |
| 2024-06-06 | 385.00 | 397.50 | 384.00 | 389.50 | 353.80 | 496,802 |
| 2024-06-05 | 387.50 | 387.50 | 378.50 | 384.50 | 349.26 | 1,127,842 |
| 2024-06-04 | 378.00 | 383.49 | 376.50 | 380.00 | 345.17 | 656,760 |
| 2024-06-03 | 393.50 | 393.50 | 381.00 | 384.00 | 348.80 | 463,081 |
| 2024-05-31 | 374.50 | 392.50 | 374.50 | 385.50 | 350.16 | 1,282,653 |
| 2024-05-30 | 387.00 | 395.00 | 380.25 | 391.00 | 355.16 | 715,365 |
| 2024-05-29 | 410.00 | 410.00 | 386.00 | 387.00 | 351.53 | 346,529 |
| 2024-05-28 | 400.00 | 403.00 | 394.00 | 395.00 | 358.79 | 787,936 |
| 2024-05-24 | 400.00 | 400.00 | 390.00 | 396.50 | 360.16 | 599,814 |
| 2024-05-23 | 397.00 | 404.50 | 388.00 | 395.00 | 358.79 | 1,943,711 |
| 2024-05-22 | 387.50 | 404.00 | 387.50 | 400.00 | 363.34 | 876,545 |
| 2024-05-21 | 398.00 | 403.50 | 393.32 | 399.50 | 362.88 | 813,349 |
| 2024-05-20 | 398.00 | 404.00 | 395.00 | 403.00 | 366.06 | 718,726 |
| 2024-05-17 | 392.00 | 399.50 | 391.99 | 397.00 | 360.61 | 2,719,534 |
| 2024-05-16 | 394.00 | 397.00 | 388.50 | 390.00 | 354.25 | 633,866 |
| 2024-05-15 | 386.00 | 396.00 | 380.50 | 392.50 | 356.52 | 540,485 |
| 2024-05-14 | 370.50 | 390.50 | 370.50 | 387.00 | 351.53 | 514,921 |
| 2024-05-13 | 394.00 | 397.95 | 386.50 | 389.00 | 353.34 | 2,440,110 |
| 2024-05-10 | 385.50 | 394.50 | 380.97 | 394.50 | 358.34 | 510,155 |
| 2024-05-09 | 379.50 | 385.00 | 379.50 | 384.00 | 348.80 | 2,656,507 |
| 2024-05-08 | 392.00 | 392.00 | 376.00 | 381.50 | 346.53 | 674,106 |
| 2024-05-07 | 376.50 | 380.00 | 369.50 | 378.00 | 343.35 | 780,700 |
| 2024-05-03 | 367.00 | 374.50 | 366.00 | 373.50 | 339.26 | 716,328 |
| 2024-05-02 | 371.00 | 371.00 | 356.00 | 367.50 | 333.81 | 883,948 |
| 2024-05-01 | 360.00 | 365.65 | 357.50 | 363.50 | 330.18 | 479,782 |
| 2024-04-30 | 357.50 | 371.50 | 357.50 | 362.00 | 328.82 | 1,517,425 |
| 2024-04-29 | 358.00 | 370.50 | 358.00 | 367.50 | 333.81 | 771,189 |
| 2024-04-26 | 358.00 | 369.50 | 358.00 | 364.50 | 331.09 | 1,105,047 |
| 2024-04-25 | 364.50 | 365.00 | 357.00 | 358.50 | 325.64 | 1,796,177 |
| 2024-04-24 | 369.50 | 375.00 | 357.50 | 364.50 | 331.09 | 4,002,203 |
| 2024-04-23 | 374.00 | 381.00 | 372.50 | 380.00 | 345.17 | 1,626,081 |
| 2024-04-22 | 370.50 | 383.34 | 370.50 | 374.00 | 339.72 | 509,417 |
| 2024-04-19 | 376.00 | 376.00 | 370.00 | 372.00 | 337.90 | 492,457 |
| 2024-04-18 | 375.50 | 377.50 | 368.00 | 377.50 | 342.90 | 1,217,414 |
| 2024-04-17 | 375.50 | 375.50 | 366.00 | 370.50 | 336.54 | 1,000,672 |
| 2024-04-16 | 367.00 | 370.50 | 364.50 | 367.00 | 333.36 | 1,294,542 |
| 2024-04-15 | 365.00 | 379.50 | 365.00 | 372.00 | 337.90 | 2,600,674 |
| 2024-04-12 | 387.50 | 387.50 | 369.00 | 374.50 | 340.17 | 953,196 |
| 2024-04-11 | 369.00 | 374.00 | 366.00 | 370.50 | 336.54 | 526,402 |
| 2024-04-10 | 370.00 | 375.50 | 366.50 | 370.00 | 336.09 | 989,290 |
| 2024-04-09 | 378.00 | 378.75 | 367.50 | 369.00 | 335.18 | 4,059,748 |
| 2024-04-08 | 382.00 | 389.50 | 371.50 | 379.00 | 344.26 | 658,144 |
| 2024-04-05 | 380.50 | 391.00 | 374.00 | 388.00 | 352.44 | 863,724 |
| 2024-04-04 | 384.00 | 390.50 | 381.50 | 388.00 | 352.44 | 1,587,243 |
| 2024-04-03 | 387.00 | 390.50 | 380.21 | 390.00 | 345.62 | 3,675,544 |
| 2024-04-02 | 396.00 | 398.49 | 381.63 | 386.50 | 342.52 | 988,042 |
| 2024-03-28 | 383.00 | 387.50 | 380.50 | 384.50 | 340.75 | 604,917 |
| 2024-03-27 | 388.50 | 397.50 | 380.00 | 384.00 | 340.31 | 574,559 |
| 2024-03-26 | 366.00 | 383.00 | 366.00 | 381.50 | 338.09 | 684,318 |
| 2024-03-25 | 368.00 | 381.00 | 368.00 | 381.00 | 337.65 | 1,232,003 |
| 2024-03-22 | 374.00 | 380.50 | 367.50 | 369.00 | 327.01 | 953,814 |
| 2024-03-21 | 377.00 | 380.83 | 371.50 | 377.00 | 334.10 | 1,228,851 |
| 2024-03-20 | 372.00 | 376.00 | 370.50 | 373.50 | 331.00 | 911,690 |
| 2024-03-19 | 372.00 | 373.00 | 365.50 | 370.50 | 328.34 | 2,667,854 |
| 2024-03-18 | 390.00 | 390.00 | 373.50 | 374.50 | 331.89 | 3,846,693 |
| 2024-03-15 | 392.00 | 392.50 | 374.50 | 374.50 | 331.89 | 11,830,230 |
| 2024-03-14 | 390.00 | 396.00 | 386.50 | 386.50 | 342.52 | 2,795,935 |
| 2024-03-13 | 382.50 | 391.00 | 380.00 | 390.50 | 346.07 | 3,007,661 |
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.