Breedon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	55.000	55.358	53.500	53.600	230.21	132,666
2022-10-07	55.800	56.400	54.300	54.300	233.22	290,577
2022-10-06	55.100	56.400	55.000	56.400	242.24	470,595
2022-10-05	57.500	57.500	54.000	55.100	236.65	757,854
2022-10-04	54.800	57.017	54.396	56.000	240.52	1,625,580
2022-10-03	51.000	54.300	51.000	54.300	233.22	840,904
2022-09-30	51.700	53.600	50.100	53.300	228.92	633,839
2022-09-29	51.400	52.800	48.700	50.000	214.75	630,564
2022-09-28	53.000	54.200	50.500	52.600	225.91	380,874
2022-09-27	54.100	54.800	53.000	53.000	227.63	429,931
2022-09-26	55.500	55.700	53.000	54.200	232.79	486,046
2022-09-23	57.000	57.000	54.100	55.700	239.23	452,423
2022-09-22	54.900	56.400	54.900	55.600	238.80	382,986
2022-09-21	55.000	56.200	53.100	56.100	240.95	3,054,264
2022-09-20	56.200	57.326	53.000	53.200	228.49	1,390,670
2022-09-16	56.000	58.100	55.600	56.600	243.09	636,547
2022-09-15	56.000	57.600	55.600	56.700	243.52	464,606
2022-09-14	57.300	57.900	55.399	56.000	240.52	2,605,014
2022-09-13	59.400	59.700	56.500	57.000	244.81	957,183
2022-09-12	57.400	60.000	56.600	58.700	252.11	469,696
2022-09-09	56.000	57.100	55.600	56.700	243.52	772,699
2022-09-08	55.500	56.700	54.473	56.500	242.67	372,815
2022-09-07	55.200	57.000	54.200	54.900	235.79	455,971
2022-09-06	56.000	56.300	55.100	55.100	236.65	736,666
2022-09-05	56.000	57.666	55.400	55.500	238.37	598,081
2022-09-02	56.300	59.000	55.818	56.800	243.95	650,217
2022-09-01	58.900	59.400	56.400	56.400	242.24	567,509
2022-08-31	59.700	60.400	59.200	59.700	256.41	341,779
2022-08-30	60.100	61.308	58.800	59.700	256.41	373,439
2022-08-26	61.000	61.000	59.400	60.300	258.99	412,662
2022-08-25	62.000	62.000	59.000	59.900	257.27	396,893
2022-08-24	60.400	60.500	59.100	59.800	253.83	504,413
2022-08-23	60.900	62.260	60.000	60.500	256.80	303,997
2022-08-22	63.800	63.800	60.600	61.300	260.20	471,084
2022-08-19	65.400	67.000	63.300	63.600	269.96	241,652
2022-08-18	68.000	68.000	63.100	63.300	268.69	125,266
2022-08-17	65.900	65.900	63.828	64.900	275.48	1,143,020
2022-08-16	67.500	67.500	65.100	65.900	279.72	201,141
2022-08-15	68.000	68.000	65.100	65.800	279.30	308,199
2022-08-12	65.400	67.600	65.100	67.300	285.67	391,643
2022-08-11	66.900	67.220	64.800	65.300	277.18	263,757
2022-08-10	64.000	66.300	63.500	66.100	280.57	492,170
2022-08-09	64.800	64.900	63.100	64.100	272.08	479,599
2022-08-08	64.000	65.300	64.000	64.700	274.63	285,973
2022-08-05	65.600	66.238	64.200	64.800	275.06	341,794
2022-08-04	64.500	65.900	64.500	65.500	278.03	676,449
2022-08-03	65.000	66.000	64.800	65.000	275.90	413,404
2022-08-02	69.000	70.573	65.300	65.300	277.18	720,140
2022-08-01	67.700	71.000	67.700	69.000	292.88	313,153
2022-07-29	68.100	71.600	68.100	71.000	301.37	243,677
2022-07-28	71.500	71.500	69.400	69.900	296.70	1,418,026
2022-07-27	71.700	73.300	68.100	70.200	297.98	1,491,112
2022-07-26	72.900	73.111	71.200	71.400	303.07	653,125
2022-07-25	74.400	74.400	72.700	73.300	311.14	418,332
2022-07-22	74.000	74.100	72.000	73.800	313.26	440,065
2022-07-21	71.200	72.800	71.200	72.800	309.01	424,165
2022-07-20	71.400	73.800	71.280	71.900	305.19	824,981
2022-07-19	69.800	72.000	68.864	71.400	303.07	612,021
2022-07-18	68.300	70.500	67.056	69.900	296.70	829,603
2022-07-15	65.400	68.400	64.800	66.400	281.85	1,173,559

← NewerPage 18 of 22 · 1,268 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.