Breedon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	73.000	75.000	72.100	74.600	320.40	2,274,192
2023-03-28	73.500	73.800	71.700	72.400	310.95	1,209,336
2023-03-27	72.000	74.000	71.700	73.000	313.53	849,666
2023-03-24	74.000	74.500	72.000	72.800	312.67	2,054,394
2023-03-23	72.200	73.500	71.900	73.400	315.25	323,381
2023-03-22	73.300	74.000	71.900	72.300	310.53	381,446
2023-03-21	72.900	74.700	71.780	73.300	314.82	1,440,625
2023-03-20	71.500	73.000	69.700	72.100	309.67	1,122,257
2023-03-17	75.000	75.300	71.000	71.500	307.09	468,555
2023-03-16	72.300	73.900	72.200	73.200	314.39	599,353
2023-03-15	75.300	75.800	71.900	72.200	310.10	935,338
2023-03-14	72.500	75.900	72.000	75.600	324.70	780,112
2023-03-13	75.100	76.000	72.800	73.300	314.82	864,177
2023-03-10	74.000	76.000	73.000	75.500	324.27	3,464,658
2023-03-09	74.500	75.600	71.800	72.400	310.95	1,516,950
2023-03-08	76.100	80.000	75.100	75.500	324.27	6,351,774
2023-03-07	74.000	75.000	72.810	74.400	319.54	1,312,650
2023-03-06	71.000	74.000	70.102	73.400	315.25	936,694
2023-03-03	71.000	72.100	70.700	71.000	304.94	212,277
2023-03-02	70.800	71.700	69.952	71.200	305.80	291,844
2023-03-01	71.500	71.900	70.497	71.000	304.94	266,477
2023-02-28	71.100	71.800	69.700	71.000	304.94	603,784
2023-02-27	69.500	72.200	69.500	71.300	306.23	272,979
2023-02-24	70.400	72.051	70.400	70.500	302.79	299,807
2023-02-23	70.800	71.200	69.700	70.900	304.51	894,047
2023-02-22	68.700	71.600	68.700	70.000	300.65	1,501,823
2023-02-21	71.500	71.500	70.100	70.100	301.08	947,985
2023-02-20	70.900	72.000	69.928	71.000	304.94	352,992
2023-02-17	71.200	71.200	69.300	70.700	303.65	261,175
2023-02-16	68.500	72.000	68.500	71.300	306.23	205,761
2023-02-15	70.400	71.500	69.280	71.100	305.37	444,731
2023-02-14	71.000	73.500	70.300	70.400	302.36	607,649
2023-02-13	72.200	72.200	70.500	71.200	305.80	111,972
2023-02-10	72.000	72.400	70.300	71.200	305.80	372,479
2023-02-09	75.300	75.300	72.000	72.400	310.95	598,801
2023-02-08	74.000	74.100	71.700	74.000	317.83	1,217,956
2023-02-07	74.000	74.000	71.600	72.200	310.10	436,304
2023-02-06	70.900	72.700	70.300	72.700	312.24	313,914
2023-02-03	74.000	74.000	70.600	71.800	308.38	275,047
2023-02-02	68.900	73.300	67.449	72.700	312.24	779,016
2023-02-01	68.600	69.600	67.600	68.600	294.63	580,542
2023-01-31	67.000	69.000	65.300	68.500	294.20	673,694
2023-01-30	65.900	67.900	65.663	67.000	287.76	646,148
2023-01-27	66.700	66.900	63.900	66.100	283.90	650,661
2023-01-26	66.100	66.600	64.400	64.700	277.88	340,166
2023-01-25	67.000	67.500	65.400	65.500	281.32	1,345,290
2023-01-24	65.100	67.800	64.600	67.000	287.76	225,737
2023-01-23	65.800	65.800	63.500	65.700	282.18	567,913
2023-01-20	64.100	65.300	63.900	65.100	279.60	102,872
2023-01-19	64.500	64.800	62.870	64.400	276.60	232,636
2023-01-18	64.100	65.900	62.900	63.600	273.16	789,104
2023-01-17	65.500	65.500	64.000	64.500	277.02	216,871
2023-01-16	65.300	66.400	64.000	64.400	276.60	257,101
2023-01-13	65.000	66.400	63.100	65.800	282.61	360,268
2023-01-12	63.000	65.900	62.000	65.000	279.17	1,089,270
2023-01-11	62.500	63.300	62.200	62.700	269.29	391,666
2023-01-10	62.900	63.066	61.900	62.700	269.29	329,367
2023-01-09	65.300	65.800	63.300	63.400	272.30	267,780
2023-01-06	62.700	65.500	62.250	65.200	280.03	531,181
2023-01-05	61.200	63.100	61.200	62.600	268.86	291,053

← NewerPage 16 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.