Breedon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	89.900	92.000	88.912	89.000	372.41	379,664
2022-01-19	90.000	91.200	87.700	90.900	380.36	1,614,276
2022-01-18	89.200	91.200	88.200	88.900	371.99	1,094,214
2022-01-17	88.100	91.000	88.100	91.000	380.78	1,068,147
2022-01-14	95.000	95.000	89.200	89.200	373.24	497,259
2022-01-13	90.100	92.100	90.100	90.900	380.36	1,540,844
2022-01-12	95.000	95.000	91.600	92.000	384.96	276,029
2022-01-11	91.000	93.000	90.900	91.600	383.29	1,501,331
2022-01-10	92.300	94.172	91.800	92.400	386.63	193,016
2022-01-07	93.400	94.600	93.100	94.100	393.75	187,969
2022-01-06	95.800	96.200	93.900	94.200	394.17	187,241
2022-01-05	98.000	98.000	95.793	96.000	401.70	1,079,520
2022-01-04	96.800	97.100	95.800	96.000	401.70	229,456
2021-12-31	95.600	96.000	95.000	95.000	397.51	149,626
2021-12-30	96.000	96.000	94.400	95.000	397.51	282,902
2021-12-29	95.000	96.800	94.000	94.800	396.68	812,143
2021-12-24	93.900	94.814	93.900	94.500	395.42	493,168
2021-12-23	93.900	94.800	92.100	94.500	395.42	980,913
2021-12-22	93.900	94.800	93.341	94.300	394.58	726,496
2021-12-21	94.600	95.393	93.300	94.000	393.33	1,302,234
2021-12-20	94.000	94.200	92.700	93.100	389.56	1,428,510
2021-12-17	96.000	96.000	93.800	95.600	400.02	384,455
2021-12-16	92.100	94.500	92.100	94.400	395.00	485,943
2021-12-15	91.000	99.600	91.000	92.700	387.89	256,977
2021-12-14	91.000	93.300	91.000	91.800	384.12	645,283
2021-12-13	94.100	95.400	93.000	93.100	389.56	243,673
2021-12-10	97.500	97.500	93.600	94.600	395.84	303,394
2021-12-09	97.300	97.300	94.800	95.000	397.51	244,331
2021-12-08	95.900	97.500	95.900	96.300	402.95	360,590
2021-12-07	98.000	98.000	95.900	96.700	404.63	271,625
2021-12-06	96.000	96.506	94.800	95.800	400.86	432,736
2021-12-03	99.300	99.300	94.400	94.600	395.84	526,618
2021-12-02	96.900	99.000	96.900	98.000	410.07	1,114,130
2021-12-01	98.900	99.400	97.000	97.500	407.97	968,863
2021-11-30	97.500	99.100	95.900	97.200	406.72	1,402,001
2021-11-29	97.000	97.400	95.800	97.000	405.88	325,394
2021-11-26	99.000	99.000	94.400	96.000	401.70	720,115
2021-11-25	100.00	101.58	97.400	97.400	407.56	309,802
2021-11-24	102.00	104.60	98.700	99.100	414.67	1,738,195
2021-11-23	95.000	99.000	94.800	98.900	413.83	1,015,972
2021-11-22	98.300	98.300	96.100	96.600	404.21	199,200
2021-11-19	96.000	97.900	95.300	96.100	402.12	715,525
2021-11-18	96.400	96.500	94.700	96.100	402.12	868,384
2021-11-17	96.000	96.400	94.500	95.500	399.61	904,487
2021-11-16	98.700	98.900	95.300	95.500	399.61	358,782
2021-11-15	97.900	99.000	96.800	97.500	407.97	228,983
2021-11-12	97.500	99.800	97.375	98.600	412.58	631,717
2021-11-11	98.500	100.80	97.050	97.800	409.23	228,138
2021-11-10	97.500	98.800	97.200	97.300	407.14	392,971
2021-11-09	99.200	100.35	97.800	98.000	410.07	600,786
2021-11-08	99.400	101.15	98.800	99.200	415.09	122,935
2021-11-05	99.000	102.20	97.900	101.60	425.13	956,284
2021-11-04	96.000	98.900	96.000	98.700	413.00	446,612
2021-11-03	95.800	98.200	95.800	97.800	409.23	461,325
2021-11-02	97.000	97.423	95.200	96.000	401.70	245,842
2021-11-01	96.500	98.400	96.500	96.700	404.63	211,645
2021-10-29	95.300	98.700	95.300	98.000	410.07	283,141
2021-10-28	96.500	99.200	96.500	96.900	405.46	161,554
2021-10-27	97.700	99.900	97.070	99.300	415.51	277,581
2021-10-26	97.000	99.200	96.800	97.200	406.72	418,580

← NewerPage 21 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.