Breedon Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	357.00	362.50	355.00	358.50	317.71	1,479,886
2023-12-13	354.50	364.50	350.00	352.00	311.95	735,889
2023-12-12	368.50	368.50	350.50	351.00	311.06	708,062
2023-12-11	343.50	355.00	340.00	354.00	313.72	672,417
2023-12-08	350.00	352.00	347.00	349.50	309.73	227,881
2023-12-07	351.00	351.00	343.50	348.50	308.85	382,255
2023-12-06	349.00	352.00	347.00	350.00	310.17	887,051
2023-12-05	328.00	349.00	328.00	345.50	306.19	587,273
2023-12-04	349.50	352.00	343.00	343.00	303.97	959,956
2023-12-01	331.00	350.00	331.00	348.00	308.40	806,815
2023-11-30	366.00	366.00	345.00	346.50	307.07	1,877,632
2023-11-29	350.00	357.50	347.00	351.50	311.50	541,568
2023-11-28	348.00	357.00	348.00	353.00	312.83	762,899
2023-11-27	335.00	351.65	335.00	351.50	311.50	882,759
2023-11-24	341.00	347.50	340.00	346.00	306.63	545,621
2023-11-23	335.00	342.00	335.00	341.00	302.20	315,604
2023-11-22	346.50	347.50	338.50	339.00	300.43	1,242,791
2023-11-21	337.50	339.50	328.50	335.00	296.88	529,064
2023-11-20	338.00	342.50	336.50	338.50	299.98	262,518
2023-11-17	337.00	346.00	337.00	342.50	303.53	526,268
2023-11-16	345.00	347.00	336.50	338.50	299.98	493,024
2023-11-15	328.00	349.50	328.00	342.00	303.08	690,431
2023-11-14	332.00	346.00	331.00	344.50	305.30	1,794,144
2023-11-13	333.00	333.00	317.00	333.00	295.11	662,948
2023-11-10	322.00	326.00	320.50	324.00	287.13	263,200
2023-11-09	317.00	328.00	315.78	326.50	289.35	943,733
2023-11-08	315.00	323.50	315.00	317.00	280.93	432,815
2023-11-07	318.00	325.00	318.00	321.50	284.92	765,207
2023-11-06	327.50	332.00	320.00	322.50	285.80	262,414
2023-11-03	326.00	331.50	323.50	326.50	289.35	615,597
2023-11-02	318.00	335.00	318.00	325.00	288.02	671,361
2023-11-01	305.50	323.50	305.50	317.00	280.93	1,849,888
2023-10-31	309.50	316.50	309.00	312.50	276.94	389,021
2023-10-30	310.00	315.50	309.00	310.50	275.17	420,659
2023-10-27	306.00	311.50	303.75	309.00	273.84	612,278
2023-10-26	304.00	310.00	302.90	304.50	269.85	768,514
2023-10-25	314.00	321.50	303.50	305.00	270.29	839,064
2023-10-24	325.00	325.00	310.00	310.00	274.73	755,886
2023-10-23	319.50	321.00	310.16	313.00	277.38	453,612
2023-10-20	318.00	321.00	313.50	315.00	279.16	577,622
2023-10-19	317.50	322.50	312.00	320.00	283.59	1,192,860
2023-10-18	330.00	330.00	315.00	316.50	280.49	1,475,928
2023-10-17	330.00	330.00	320.50	322.50	285.80	907,936
2023-10-16	328.50	330.50	321.00	323.00	286.25	1,966,461
2023-10-13	325.00	338.00	321.00	321.50	284.92	596,766
2023-10-12	340.00	340.00	328.00	329.00	291.56	664,845
2023-10-11	335.00	344.50	335.00	338.50	296.44	626,242
2023-10-10	349.50	349.50	337.50	345.50	302.57	1,895,897
2023-10-09	335.00	342.00	335.00	337.00	295.12	1,203,747
2023-10-06	340.00	345.00	336.27	341.00	298.63	5,424,500
2023-10-05	335.00	341.00	333.50	337.00	295.12	11,438,310
2023-10-04	327.00	339.00	327.00	335.00	293.37	13,124,440
2023-10-03	330.00	344.50	325.50	326.50	285.93	1,261,298
2023-10-02	328.50	335.50	326.50	331.00	289.87	1,217,951
2023-09-29	330.00	333.25	327.00	329.00	288.12	1,262,039
2023-09-28	329.50	335.00	327.50	329.00	288.12	414,381
2023-09-27	336.50	345.00	327.00	329.50	288.56	1,997,706
2023-09-26	336.00	341.00	335.00	337.00	295.12	702,910
2023-09-25	345.00	348.50	334.50	338.50	296.44	539,604
2023-09-22	346.50	349.00	343.39	344.00	301.25	1,054,065

← NewerPage 13 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.