Breedon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	346.50	349.00	343.39	344.00	301.25	1,054,065
2023-09-21	335.00	350.50	335.00	346.50	303.44	792,905
2023-09-20	342.00	350.00	341.50	347.00	303.88	634,243
2023-09-19	340.00	347.00	339.00	340.50	298.19	1,370,866
2023-09-18	354.00	354.50	339.50	342.00	299.50	1,373,951
2023-09-15	353.00	356.00	346.00	346.00	303.01	17,769,869
2023-09-14	353.00	359.50	350.00	351.00	307.38	1,334,074
2023-09-13	360.00	360.00	350.00	354.00	310.01	1,951,738
2023-09-12	345.00	359.00	345.00	349.50	306.07	922,036
2023-09-11	357.50	357.50	345.50	349.00	305.63	847,229
2023-09-08	347.50	355.00	344.00	350.50	306.95	549,440
2023-09-07	345.50	352.50	345.00	349.00	305.63	668,216
2023-09-06	347.00	351.00	343.00	346.50	303.44	504,464
2023-09-05	357.50	357.50	345.50	347.00	303.88	741,626
2023-09-04	360.00	360.00	349.00	352.50	308.70	433,927
2023-09-01	356.50	356.50	346.00	348.00	304.76	404,239
2023-08-31	345.50	362.50	345.50	349.50	306.07	1,240,162
2023-08-30	342.00	354.00	339.50	349.50	306.07	1,585,352
2023-08-29	346.00	346.00	334.00	339.00	296.88	968,958
2023-08-25	341.00	343.38	337.00	337.00	295.12	302,610
2023-08-24	352.00	352.00	343.00	343.00	300.38	588,177
2023-08-23	347.00	352.00	344.00	349.00	305.63	276,403
2023-08-22	353.50	354.50	345.50	351.50	307.82	567,263
2023-08-21	360.00	360.00	344.00	347.00	303.88	559,747
2023-08-18	376.50	376.50	361.00	361.50	316.58	519,008
2023-08-17	367.00	382.50	361.22	373.00	326.65	1,283,635
2023-08-16	350.50	367.00	350.50	367.00	321.40	1,437,851
2023-08-15	363.50	363.50	351.00	354.50	310.45	1,366,719
2023-08-14	365.00	365.00	350.50	355.00	310.89	1,000,819
2023-08-11	362.00	365.50	359.00	360.50	315.70	443,685
2023-08-10	361.00	365.25	358.50	362.50	317.46	1,143,919
2023-08-09	355.00	366.50	355.00	361.00	316.14	681,575
2023-08-08	357.50	366.50	357.50	362.00	317.02	281,029
2023-08-07	365.00	369.00	357.00	366.00	320.52	235,057
2023-08-04	360.00	367.50	358.50	366.50	320.96	386,888
2023-08-03	350.00	362.00	350.00	358.50	313.95	528,457
2023-08-02	359.50	361.00	354.00	360.00	315.27	1,339,741
2023-08-01	356.00	368.00	356.00	361.00	316.14	901,394
2023-07-31	368.00	368.00	357.00	364.00	318.77	406,450
2023-07-28	361.50	366.00	353.50	361.50	316.58	338,128
2023-07-27	353.50	368.00	353.50	363.00	317.89	738,439
2023-07-26	365.00	368.00	353.00	358.00	313.52	1,609,415
2023-07-25	351.50	357.50	350.00	353.00	309.14	1,020,054
2023-07-24	353.00	359.50	350.50	355.00	310.89	351,749
2023-07-21	354.50	359.50	354.00	357.00	312.64	270,655
2023-07-20	358.00	365.50	353.00	358.50	313.95	712,788
2023-07-19	351.50	361.50	350.00	355.00	310.89	540,457
2023-07-18	335.00	348.00	335.00	346.00	303.01	505,757
2023-07-17	340.50	344.00	336.00	339.50	297.31	557,932
2023-07-14	345.00	346.50	341.00	342.00	299.50	564,132
2023-07-13	345.50	349.00	342.00	345.00	302.13	597,441
2023-07-12	335.00	348.00	330.00	345.50	302.57	513,576
2023-07-11	330.00	335.00	320.00	335.00	293.37	445,323
2023-07-10	322.00	330.50	315.90	327.50	286.81	638,624
2023-07-07	315.00	323.50	314.49	319.00	279.36	426,834
2023-07-06	315.00	319.50	313.50	315.00	275.86	536,214
2023-07-05	325.50	325.50	315.50	317.00	277.61	1,692,415
2023-07-04	335.00	335.00	324.25	326.00	285.49	452,130
2023-07-03	327.50	329.50	325.50	326.00	285.49	1,680,245
2023-06-30	325.00	331.00	325.00	326.00	285.49	598,064

← NewerPage 14 of 22 · 1,263 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.