Breedon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	62.000	63.000	61.700	62.100	266.72	164,431
2023-01-03	62.000	63.500	60.500	60.600	260.27	139,634
2022-12-30	61.500	61.500	60.600	61.000	261.99	50,516
2022-12-29	61.700	62.636	61.000	61.700	265.00	220,909
2022-12-28	61.600	62.900	61.200	61.700	265.00	200,867
2022-12-23	61.100	62.900	61.000	61.600	264.57	79,839
2022-12-22	62.300	62.482	61.100	61.600	264.57	321,692
2022-12-21	61.800	62.800	61.600	62.100	266.72	350,301
2022-12-20	63.000	63.000	61.000	61.700	265.00	365,569
2022-12-19	63.200	63.400	61.500	62.100	266.72	396,295
2022-12-16	61.800	63.300	61.500	63.300	271.87	584,287
2022-12-15	61.900	64.000	61.000	62.200	267.15	567,018
2022-12-14	62.100	62.500	61.100	62.000	266.29	276,334
2022-12-13	60.700	65.000	60.700	62.300	267.58	1,076,015
2022-12-12	61.500	61.500	60.100	61.100	262.42	529,553
2022-12-09	58.500	61.000	58.500	60.600	260.27	249,964
2022-12-08	58.800	59.350	58.600	59.200	254.26	211,318
2022-12-07	59.500	61.500	58.500	59.000	253.40	692,025
2022-12-06	60.800	61.100	60.000	60.500	259.84	258,771
2022-12-05	59.800	60.900	59.300	60.500	259.84	293,227
2022-12-02	59.800	60.900	58.000	59.600	255.98	222,875
2022-12-01	60.700	62.000	58.500	60.000	257.70	1,606,661
2022-11-30	61.300	62.100	60.400	60.500	259.84	1,129,816
2022-11-29	60.500	62.500	60.500	61.200	262.85	1,482,661
2022-11-28	59.500	61.800	59.500	61.800	265.43	362,236
2022-11-25	57.500	60.900	57.240	60.600	260.27	1,037,277
2022-11-24	58.300	58.800	56.800	57.200	245.67	213,678
2022-11-23	58.000	58.100	57.100	57.400	246.53	329,988
2022-11-22	56.300	58.000	55.400	58.000	249.11	381,310
2022-11-21	54.500	55.900	53.380	55.800	239.66	487,302
2022-11-18	54.100	54.500	53.475	54.100	232.36	349,432
2022-11-17	56.300	56.900	54.000	54.000	231.93	392,991
2022-11-16	57.000	57.900	55.000	55.500	238.37	796,363
2022-11-15	57.100	58.100	56.700	56.900	244.38	1,156,914
2022-11-14	59.200	59.900	57.100	57.400	246.53	667,393
2022-11-11	57.000	59.600	57.000	59.200	254.26	546,959
2022-11-10	54.000	57.400	53.100	57.400	246.53	638,983
2022-11-09	54.800	55.500	53.600	54.300	233.22	419,541
2022-11-08	54.300	55.200	54.076	54.700	234.93	854,959
2022-11-07	54.600	55.125	53.692	54.700	234.93	822,964
2022-11-04	52.600	54.500	52.600	53.500	229.78	561,996
2022-11-03	52.300	53.200	52.000	52.900	227.20	377,708
2022-11-02	52.700	53.100	52.000	52.600	225.91	1,774,221
2022-11-01	53.000	53.000	51.400	52.500	225.49	2,223,224
2022-10-31	54.000	54.000	52.300	52.300	224.63	325,372
2022-10-28	53.500	54.800	52.800	52.900	227.20	2,113,516
2022-10-27	53.900	55.000	53.300	54.200	232.79	453,427
2022-10-26	53.000	54.300	52.506	54.000	231.93	663,342
2022-10-25	51.500	52.900	50.600	52.700	226.34	941,626
2022-10-24	50.400	51.600	49.700	51.200	219.90	723,043
2022-10-21	52.400	52.700	50.200	50.300	216.04	278,978
2022-10-20	52.300	52.500	51.500	52.100	223.77	881,349
2022-10-19	52.000	53.800	51.300	52.200	224.20	281,653
2022-10-18	53.300	53.900	52.600	53.200	228.49	559,918
2022-10-17	51.800	52.400	50.100	51.700	222.05	999,736
2022-10-14	52.000	52.000	49.350	50.600	217.32	967,995
2022-10-13	50.900	52.200	49.300	50.000	214.75	1,364,510
2022-10-12	53.200	53.600	50.400	50.600	217.32	909,076
2022-10-11	55.000	55.000	53.000	53.400	229.35	313,056
2022-10-10	55.000	55.358	53.500	53.600	230.21	132,666

← NewerPage 17 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.