Breedon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 101.20 | 101.60 | 98.500 | 98.500 | 412.16 | 119,035 |
| 2021-10-22 | 101.80 | 101.80 | 98.000 | 99.500 | 416.34 | 306,350 |
| 2021-10-21 | 98.900 | 99.338 | 97.087 | 97.900 | 409.65 | 259,242 |
| 2021-10-20 | 97.900 | 100.20 | 96.202 | 99.900 | 418.02 | 426,432 |
| 2021-10-19 | 96.100 | 98.600 | 95.800 | 98.200 | 410.90 | 320,696 |
| 2021-10-18 | 98.700 | 98.700 | 95.324 | 95.900 | 401.28 | 186,253 |
| 2021-10-15 | 97.800 | 98.800 | 95.000 | 95.700 | 400.44 | 903,333 |
| 2021-10-14 | 96.500 | 97.085 | 95.600 | 96.200 | 402.54 | 204,947 |
← NewerPage 22 of 22 · 1,268 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.