Breedon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 327.60 | 327.60 | 313.60 | 320.60 | 315.71 | 565,008 |
| 2026-07-24 | 304.20 | 315.00 | 304.20 | 315.00 | 310.20 | 598,873 |
| 2026-07-23 | 314.80 | 325.80 | 304.60 | 304.60 | 299.96 | 567,634 |
| 2026-07-22 | 310.00 | 324.00 | 309.80 | 321.00 | 316.11 | 971,907 |
| 2026-07-21 | 312.00 | 313.80 | 305.40 | 312.80 | 308.03 | 991,980 |
← NewerPage 2 of 2 · 65 trading days
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.