Breedon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 376.50 | 383.50 | 373.00 | 380.00 | 336.76 | 3,702,253 |
| 2024-03-11 | 381.50 | 395.16 | 373.50 | 375.00 | 332.33 | 3,103,196 |
| 2024-03-08 | 396.00 | 399.50 | 387.50 | 395.50 | 350.50 | 1,686,433 |
| 2024-03-07 | 397.00 | 400.00 | 387.00 | 396.50 | 351.38 | 1,202,028 |
| 2024-03-06 | 393.50 | 408.00 | 390.00 | 395.00 | 350.05 | 4,739,755 |
| 2024-03-05 | 378.50 | 385.50 | 377.00 | 380.00 | 336.76 | 1,368,659 |
| 2024-03-04 | 374.00 | 380.00 | 364.50 | 379.00 | 335.87 | 2,649,872 |
| 2024-03-01 | 366.50 | 373.50 | 366.50 | 373.50 | 331.00 | 932,734 |
| 2024-02-29 | 371.50 | 371.50 | 366.00 | 369.00 | 327.01 | 875,844 |
| 2024-02-28 | 380.00 | 380.00 | 363.00 | 366.00 | 324.35 | 416,882 |
| 2024-02-27 | 366.00 | 371.50 | 366.00 | 367.50 | 325.68 | 390,983 |
| 2024-02-26 | 380.00 | 380.00 | 366.50 | 369.50 | 327.46 | 509,808 |
| 2024-02-23 | 378.00 | 380.00 | 369.00 | 372.00 | 329.67 | 700,648 |
| 2024-02-22 | 374.00 | 375.00 | 368.50 | 368.50 | 326.57 | 398,232 |
| 2024-02-21 | 370.00 | 376.00 | 368.00 | 370.50 | 328.34 | 724,158 |
| 2024-02-20 | 374.00 | 377.50 | 369.00 | 371.50 | 329.23 | 474,887 |
| 2024-02-19 | 379.00 | 389.50 | 374.00 | 375.50 | 332.77 | 674,715 |
| 2024-02-16 | 375.50 | 380.50 | 370.90 | 380.50 | 337.20 | 1,675,746 |
| 2024-02-15 | 370.00 | 376.00 | 369.10 | 371.00 | 328.78 | 969,970 |
| 2024-02-14 | 370.00 | 371.50 | 362.50 | 369.00 | 327.01 | 982,282 |
| 2024-02-13 | 378.00 | 378.00 | 363.00 | 368.50 | 326.57 | 1,245,220 |
| 2024-02-12 | 364.00 | 367.50 | 363.50 | 366.50 | 324.80 | 1,313,288 |
| 2024-02-09 | 365.00 | 369.00 | 364.50 | 365.50 | 323.91 | 583,906 |
| 2024-02-08 | 364.00 | 373.00 | 363.25 | 368.00 | 326.13 | 2,151,744 |
| 2024-02-07 | 349.00 | 369.50 | 349.00 | 364.50 | 323.02 | 827,666 |
| 2024-02-06 | 365.00 | 372.50 | 360.50 | 365.50 | 323.91 | 619,411 |
| 2024-02-05 | 366.00 | 370.50 | 362.50 | 366.00 | 324.35 | 2,742,743 |
| 2024-02-02 | 376.50 | 376.50 | 365.50 | 365.50 | 323.91 | 323,730 |
| 2024-02-01 | 370.00 | 370.00 | 364.00 | 366.50 | 324.80 | 1,037,915 |
| 2024-01-31 | 367.00 | 368.14 | 360.00 | 363.50 | 322.14 | 1,367,138 |
| 2024-01-30 | 361.50 | 366.00 | 360.50 | 366.00 | 324.35 | 1,513,651 |
| 2024-01-29 | 370.00 | 370.00 | 361.00 | 362.00 | 320.81 | 481,910 |
| 2024-01-26 | 365.00 | 365.00 | 360.50 | 365.00 | 323.47 | 3,600,587 |
| 2024-01-25 | 343.00 | 365.00 | 343.00 | 360.00 | 319.04 | 1,478,460 |
| 2024-01-24 | 358.50 | 361.20 | 357.00 | 358.00 | 317.26 | 396,595 |
| 2024-01-23 | 338.50 | 362.50 | 338.50 | 356.00 | 315.49 | 456,708 |
| 2024-01-22 | 363.50 | 363.50 | 350.00 | 355.50 | 315.05 | 788,581 |
| 2024-01-19 | 357.50 | 358.00 | 344.50 | 349.50 | 309.73 | 894,712 |
| 2024-01-18 | 350.00 | 355.00 | 347.00 | 350.50 | 310.62 | 491,811 |
| 2024-01-17 | 347.00 | 350.00 | 344.00 | 349.00 | 309.29 | 558,379 |
| 2024-01-16 | 345.00 | 351.00 | 336.35 | 349.00 | 309.29 | 2,587,588 |
| 2024-01-15 | 353.50 | 353.50 | 345.00 | 348.00 | 308.40 | 1,675,388 |
| 2024-01-12 | 363.50 | 363.50 | 346.00 | 346.00 | 306.63 | 821,895 |
| 2024-01-11 | 350.00 | 355.00 | 345.00 | 345.00 | 305.74 | 383,620 |
| 2024-01-10 | 348.00 | 351.00 | 341.50 | 350.00 | 310.17 | 557,604 |
| 2024-01-09 | 350.00 | 352.50 | 337.00 | 349.50 | 309.73 | 746,247 |
| 2024-01-08 | 350.50 | 353.50 | 341.75 | 353.50 | 313.28 | 678,903 |
| 2024-01-05 | 353.00 | 354.88 | 341.50 | 350.00 | 310.17 | 413,643 |
| 2024-01-04 | 352.00 | 356.50 | 349.50 | 355.00 | 314.61 | 381,023 |
| 2024-01-03 | 367.00 | 367.00 | 347.50 | 352.00 | 311.95 | 592,212 |
| 2024-01-02 | 364.00 | 364.00 | 353.50 | 357.50 | 316.82 | 431,603 |
| 2023-12-29 | 370.00 | 370.00 | 357.00 | 362.00 | 320.81 | 364,818 |
| 2023-12-28 | 356.00 | 362.00 | 356.00 | 359.50 | 318.59 | 349,290 |
| 2023-12-27 | 366.50 | 366.50 | 349.00 | 359.50 | 318.59 | 384,016 |
| 2023-12-22 | 362.00 | 362.00 | 357.24 | 359.50 | 318.59 | 151,013 |
| 2023-12-21 | 360.00 | 363.00 | 356.00 | 357.50 | 316.82 | 811,338 |
| 2023-12-20 | 365.00 | 376.50 | 359.00 | 360.00 | 319.04 | 1,127,311 |
| 2023-12-19 | 350.00 | 360.50 | 350.00 | 360.50 | 319.48 | 413,171 |
| 2023-12-18 | 365.00 | 365.00 | 354.00 | 357.50 | 316.82 | 530,746 |
| 2023-12-15 | 361.00 | 365.50 | 353.50 | 355.50 | 315.05 | 923,749 |
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.