Breedon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	323.00	333.30	320.00	329.60	288.64	1,943,629
2023-06-27	320.00	323.50	316.10	318.40	278.84	910,316
2023-06-26	320.90	321.89	312.00	316.90	277.52	1,562,252
2023-06-23	335.00	335.00	318.10	318.40	278.84	1,104,435
2023-06-22	330.90	334.60	325.00	325.00	284.62	834,552
2023-06-21	339.20	339.20	333.40	335.50	293.81	757,378
2023-06-20	343.00	343.00	336.10	338.50	296.44	2,869,815
2023-06-19	357.00	357.00	339.70	341.30	298.89	220,863
2023-06-16	345.10	355.90	345.10	349.30	305.90	690,622
2023-06-15	348.00	354.90	345.50	350.80	307.21	672,580
2023-06-14	357.00	357.00	347.00	352.30	308.52	421,483
2023-06-13	359.80	359.80	345.00	347.00	303.88	1,657,967
2023-06-12	359.50	362.00	356.00	357.90	313.43	406,647
2023-06-09	354.90	360.00	351.70	357.40	312.99	521,148
2023-06-08	362.00	362.00	352.00	356.00	311.76	583,008
2023-06-07	362.00	362.00	352.00	356.90	312.55	592,767
2023-06-06	360.00	363.80	354.10	355.90	311.68	1,351,293
2023-06-05	363.20	364.90	358.30	358.30	313.78	636,889
2023-06-02	356.70	363.80	345.80	360.90	316.05	598,658
2023-06-01	344.70	354.90	343.70	353.70	309.75	2,704,182
2023-05-31	349.60	351.20	344.90	346.90	303.79	6,598,516
2023-05-30	350.00	357.30	346.38	347.00	303.88	3,375,938
2023-05-26	348.00	350.00	343.50	347.00	303.88	586,899
2023-05-25	348.20	350.00	345.25	348.30	305.02	760,536
2023-05-24	345.10	348.80	342.00	347.60	304.41	2,930,552
2023-05-23	335.00	349.20	335.00	349.00	305.63	3,476,787
2023-05-22	338.00	344.00	335.00	336.20	294.42	1,944,790
2023-05-19	351.05	354.95	337.75	337.75	295.78	1,087,500
2023-05-18	355.00	363.00	348.99	352.00	308.26	1,745,593
2023-05-17	340.00	360.00	340.00	357.10	312.73	2,169,727
2023-05-16	69.500	70.240	68.300	69.000	302.13	1,611,692
2023-05-15	68.000	69.300	67.500	69.200	303.01	8,018,188
2023-05-12	67.800	68.400	67.300	68.000	297.75	1,960,912
2023-05-11	68.800	69.700	67.500	67.700	296.44	2,420,322
2023-05-10	68.000	68.700	67.700	68.200	298.63	4,402,194
2023-05-09	68.500	68.900	67.300	67.600	296.00	1,523,827
2023-05-05	69.200	69.500	67.892	68.400	299.50	2,627,056
2023-05-04	68.900	69.400	68.300	68.700	300.82	1,307,546
2023-05-03	67.800	69.000	67.200	68.800	301.25	8,273,262
2023-05-02	68.800	69.400	67.000	67.500	295.56	2,875,470
2023-04-28	68.400	69.410	68.395	68.700	300.82	4,378,590
2023-04-27	67.900	68.300	67.200	68.300	299.07	3,489,470
2023-04-26	68.200	69.000	64.250	67.900	297.31	13,567,361
2023-04-25	70.300	71.042	68.100	68.200	298.63	2,476,822
2023-04-24	69.500	70.800	69.500	70.400	308.26	4,881,466
2023-04-21	69.800	70.200	68.200	69.700	305.20	2,802,588
2023-04-20	70.600	70.600	69.300	69.500	304.32	1,674,912
2023-04-19	71.500	72.800	69.989	70.600	309.14	3,179,236
2023-04-18	73.300	73.300	71.600	71.600	313.52	631,435
2023-04-17	74.000	74.600	72.100	72.700	318.33	880,137
2023-04-14	73.600	74.100	71.819	72.300	316.58	4,067,052
2023-04-13	72.400	73.200	71.000	72.700	318.33	529,970
2023-04-12	71.100	71.684	70.090	70.700	309.57	7,794,988
2023-04-11	71.000	72.000	70.200	71.200	311.76	701,921
2023-04-06	72.200	72.750	70.800	71.000	310.89	708,295
2023-04-05	75.000	75.250	72.400	73.200	314.39	586,325
2023-04-04	74.000	76.080	74.000	74.300	319.12	980,778
2023-04-03	76.600	77.400	74.800	75.500	324.27	576,719
2023-03-31	78.000	78.000	75.900	76.500	328.56	762,238
2023-03-30	75.000	77.200	73.300	77.000	330.71	1,317,547

← NewerPage 15 of 22 · 1,267 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.