Breedon Group PLC historical data

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

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
2026-07-20	319.60	319.60	307.31	313.60	308.82	695,622
2026-07-17	314.60	315.40	308.40	310.40	305.67	1,088,441
2026-07-16	306.00	313.60	303.20	313.60	308.82	663,143
2026-07-15	296.80	304.20	296.40	304.20	299.56	588,865
2026-07-14	291.00	298.80	289.40	298.00	293.46	710,939
2026-07-13	305.20	305.20	289.20	294.40	289.91	671,423
2026-07-10	294.80	294.80	288.20	291.80	287.35	1,381,049
2026-07-09	302.60	302.60	286.40	288.20	283.81	1,115,886
2026-07-08	307.80	310.00	284.80	292.00	287.55	2,276,450
2026-07-07	297.00	314.80	297.00	310.00	305.27	1,117,599
2026-07-06	312.20	318.40	308.60	311.80	307.05	1,985,237
2026-07-03	307.00	312.20	305.45	311.60	306.85	837,096
2026-07-02	302.00	304.80	293.60	304.80	300.15	1,053,283
2026-07-01	295.80	300.00	290.00	298.60	294.05	572,339
2026-06-30	299.00	300.40	291.80	295.60	291.09	857,044
2026-06-29	296.40	310.00	294.60	298.20	293.65	911,917
2026-06-26	299.20	318.80	299.20	310.20	305.47	877,330
2026-06-25	306.40	313.60	303.50	313.00	308.23	1,789,557
2026-06-24	305.20	305.20	291.20	303.40	298.78	924,219
2026-06-23	303.40	303.40	292.60	297.80	293.26	1,209,206
2026-06-22	312.60	312.60	296.20	305.40	300.74	1,711,376
2026-06-19	305.00	306.80	302.60	304.20	299.56	3,033,839
2026-06-18	305.00	306.60	300.00	306.40	301.73	2,037,609
2026-06-17	304.00	305.20	299.60	305.00	300.35	1,560,942
2026-06-16	313.40	313.40	299.00	300.00	295.43	1,326,794
2026-06-15	296.00	309.78	296.00	300.00	295.43	1,803,162
2026-06-12	289.80	298.40	289.80	295.80	291.29	1,379,356
2026-06-11	282.60	288.40	279.00	285.40	281.05	729,464
2026-06-10	280.60	287.40	280.00	282.80	278.49	1,065,241
2026-06-09	274.00	293.60	273.57	282.40	278.10	2,391,073
2026-06-08	280.60	280.60	271.40	275.40	271.20	730,592
2026-06-05	277.20	281.94	275.40	275.60	271.40	988,168
2026-06-04	282.80	282.80	274.00	276.20	271.99	531,495
2026-06-03	274.80	276.80	273.00	275.00	270.81	846,066
2026-06-02	283.00	283.00	274.00	276.60	272.38	604,926
2026-06-01	283.40	284.64	271.60	273.00	268.84	1,042,391
2026-05-29	291.80	294.00	282.40	283.40	279.08	1,294,588
2026-05-28	293.00	293.40	285.40	288.20	283.81	1,278,850
2026-05-27	304.00	306.80	294.80	304.40	289.67	1,101,768
2026-05-26	290.00	295.40	289.70	294.40	280.15	3,269,779
2026-05-22	284.00	291.00	284.00	288.00	274.06	1,092,635
2026-05-21	279.40	289.40	279.40	284.80	271.01	2,091,733
2026-05-20	282.00	290.00	281.40	286.80	272.92	1,946,805
2026-05-19	288.00	291.80	285.80	285.80	271.97	928,266
2026-05-18	290.00	291.40	284.20	288.40	274.44	1,111,126
2026-05-15	291.20	295.80	284.40	288.20	274.25	1,160,929
2026-05-14	300.00	301.80	295.00	295.80	281.48	389,105
2026-05-13	297.20	297.20	291.00	293.80	279.58	1,617,942
2026-05-12	295.00	298.60	291.99	292.00	277.87	2,657,617
2026-05-11	300.00	302.47	299.60	300.00	285.48	1,969,002
2026-05-08	300.00	306.60	300.00	302.20	287.57	719,124
2026-05-07	299.80	310.60	299.80	303.40	288.71	499,860
2026-05-06	301.00	311.75	301.00	306.80	291.95	812,173
2026-05-05	300.80	305.80	294.80	297.80	283.39	1,431,242
2026-05-01	307.00	307.80	303.40	306.60	291.76	335,690

← NewerPage 2 of 22 · 1,262 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.