Breedon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	80.000	80.400	77.400	77.800	325.54	228,476
2022-04-13	78.000	78.400	77.100	77.800	325.54	684,208
2022-04-12	79.400	80.200	77.500	78.000	326.38	397,450
2022-04-11	80.000	80.700	79.300	80.000	334.75	356,707
2022-04-08	78.500	81.700	77.838	80.400	336.42	807,063
2022-04-07	79.500	79.500	76.800	77.900	325.96	943,067
2022-04-06	77.100	78.400	76.600	77.400	323.87	1,529,398
2022-04-05	78.600	79.100	77.100	77.700	325.12	656,471
2022-04-04	80.200	80.500	78.700	78.900	330.15	392,195
2022-04-01	82.500	82.900	80.200	80.200	335.59	495,184
2022-03-31	81.000	83.500	81.000	81.600	341.44	521,463
2022-03-30	82.800	83.500	81.200	81.700	341.86	459,024
2022-03-29	82.600	83.300	82.140	82.700	346.05	868,181
2022-03-28	82.700	84.500	81.700	82.200	343.95	259,176
2022-03-25	81.500	84.300	80.900	82.500	345.21	889,252
2022-03-24	84.700	85.100	81.100	81.300	340.19	454,424
2022-03-23	86.000	86.400	84.100	84.500	353.58	884,587
2022-03-22	84.700	85.700	84.300	85.000	355.67	1,189,901
2022-03-21	85.000	86.100	84.186	84.500	353.58	1,303,663
2022-03-18	87.000	87.000	85.000	85.700	358.60	938,985
2022-03-17	86.800	86.900	85.200	85.800	359.02	499,520
2022-03-16	85.300	87.250	84.600	84.600	354.00	678,642
2022-03-15	85.500	85.500	83.700	84.800	354.83	499,676
2022-03-14	83.000	86.000	81.500	85.800	359.02	1,087,419
2022-03-11	83.000	84.400	81.900	82.100	343.54	16,034,128
2022-03-10	81.900	82.800	81.200	82.600	345.63	619,780
2022-03-09	79.600	82.700	79.100	80.900	338.51	1,148,250
2022-03-08	78.000	79.600	77.300	79.500	332.66	1,089,327
2022-03-07	78.800	79.400	74.600	79.100	330.98	1,203,598
2022-03-04	84.000	84.000	77.700	78.900	330.15	532,274
2022-03-03	82.000	84.600	80.600	80.600	337.26	451,246
2022-03-02	78.000	82.800	78.000	82.400	344.79	923,401
2022-03-01	81.000	83.400	80.000	80.000	334.75	988,754
2022-02-28	80.000	82.900	80.000	82.500	345.21	1,423,639
2022-02-25	83.000	83.000	81.000	82.000	343.12	431,335
2022-02-24	80.200	82.900	80.100	82.000	343.12	891,743
2022-02-23	84.000	86.900	83.900	84.200	352.32	376,921
2022-02-22	86.100	87.400	84.400	86.800	363.20	235,105
2022-02-21	87.800	88.285	86.300	86.700	362.78	373,387
2022-02-18	86.000	88.600	86.000	87.600	366.55	218,942
2022-02-17	88.900	89.500	87.500	88.300	369.48	310,146
2022-02-16	86.000	89.500	86.000	89.200	373.24	285,093
2022-02-15	86.700	89.000	86.500	88.800	371.57	313,026
2022-02-14	86.000	87.500	85.000	87.100	364.46	555,949
2022-02-11	88.000	89.800	87.500	88.200	369.06	299,151
2022-02-10	89.700	91.050	88.800	90.600	379.10	551,825
2022-02-09	86.000	90.400	86.000	89.500	374.50	753,692
2022-02-08	86.600	88.800	85.000	88.800	371.57	1,039,816
2022-02-07	84.800	85.600	82.000	84.400	353.16	13,138,095
2022-02-04	86.100	87.564	83.700	84.600	354.00	828,290
2022-02-03	87.500	89.200	85.700	87.200	364.88	1,979,667
2022-02-02	85.300	86.908	85.300	86.400	361.53	6,205,064
2022-02-01	87.300	88.000	84.500	85.300	356.93	691,365
2022-01-31	85.100	86.400	85.000	85.500	357.76	629,230
2022-01-28	85.100	86.000	84.000	84.800	354.83	495,837
2022-01-27	84.400	86.200	84.400	85.000	355.67	764,830
2022-01-26	88.800	88.800	85.900	86.500	361.95	1,350,384
2022-01-25	83.600	88.500	83.600	87.600	366.55	1,252,848
2022-01-24	86.000	87.236	82.600	84.700	354.41	1,320,873
2022-01-21	88.400	88.650	86.200	86.500	361.95	502,791

← NewerPage 20 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.