Breedon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	304.80	308.00	296.80	306.40	291.57	779,750
2026-04-29	312.40	316.00	305.60	306.20	291.38	2,805,389
2026-04-28	308.80	310.40	302.40	306.00	291.19	3,075,998
2026-04-27	307.00	314.60	305.60	312.60	297.47	1,462,540
2026-04-24	318.40	318.40	307.00	307.40	292.52	1,648,563
2026-04-23	321.80	323.60	310.40	314.80	299.56	889,313
2026-04-22	330.60	330.60	319.60	321.20	305.65	556,446
2026-04-21	329.80	329.80	322.20	324.40	308.70	642,380
2026-04-20	345.00	345.00	321.60	325.00	309.27	1,060,983
2026-04-17	315.00	332.40	315.00	330.40	314.41	1,143,393
2026-04-16	333.20	333.20	316.40	316.40	301.09	793,406
2026-04-15	335.20	335.20	317.20	318.60	303.18	1,298,876
2026-04-14	318.00	320.79	312.60	320.40	304.89	3,067,310
2026-04-13	325.00	325.00	311.60	312.00	296.90	1,167,254
2026-04-10	303.00	324.00	303.00	319.20	303.75	917,731
2026-04-09	308.00	317.80	308.00	316.80	301.47	887,895
2026-04-08	311.40	321.80	305.88	316.00	300.70	2,425,199
2026-04-07	304.60	306.80	294.20	296.80	282.43	674,887
2026-04-02	305.80	306.80	299.60	303.60	288.90	2,254,835
2026-04-01	305.20	309.00	303.40	307.00	292.14	948,583
2026-03-31	309.80	309.80	298.00	298.00	283.58	1,549,830
2026-03-30	302.00	303.80	294.60	299.20	284.72	1,042,927
2026-03-27	320.00	320.00	299.00	301.40	286.81	1,227,712
2026-03-26	307.40	319.20	307.40	315.80	300.51	767,496
2026-03-25	318.60	323.80	317.20	319.80	304.32	536,863
2026-03-24	306.00	320.40	306.00	317.00	301.66	1,248,396
2026-03-23	319.60	323.80	306.20	319.00	303.56	2,713,290
2026-03-20	321.00	327.00	319.40	322.00	306.41	4,593,847
2026-03-19	325.00	326.00	315.20	318.00	302.61	4,241,705
2026-03-18	338.60	338.60	329.00	331.20	315.17	2,520,254
2026-03-17	339.80	341.40	335.80	336.00	319.74	1,506,882
2026-03-16	350.00	350.00	335.40	339.00	322.59	1,324,300
2026-03-13	338.60	338.60	332.80	337.60	321.26	1,341,910
2026-03-12	325.00	343.00	325.00	338.00	321.64	1,684,831
2026-03-11	328.40	350.00	320.70	337.00	320.69	2,940,338
2026-03-10	312.00	321.80	311.80	321.80	306.22	3,015,211
2026-03-09	308.40	315.60	304.60	307.00	292.14	915,086
2026-03-06	333.00	333.00	314.20	316.00	300.70	1,343,765
2026-03-05	334.80	340.23	330.20	330.20	314.22	672,754
2026-03-04	339.00	346.00	334.80	334.80	318.59	910,946
2026-03-03	362.00	362.00	343.00	345.00	328.30	6,147,947
2026-03-02	348.00	363.40	348.00	356.00	338.77	1,886,830
2026-02-27	359.60	362.20	355.40	357.80	340.48	1,226,504
2026-02-26	354.80	361.40	352.00	359.20	341.81	1,164,015
2026-02-25	355.00	360.20	353.60	356.00	338.77	2,284,880
2026-02-24	363.60	364.00	351.00	357.40	340.10	2,216,658
2026-02-23	361.00	366.80	356.40	361.20	343.72	4,952,148
2026-02-20	364.00	367.60	361.00	361.80	344.29	503,833
2026-02-19	368.00	368.00	357.80	361.20	343.72	4,392,421
2026-02-18	356.80	358.20	350.60	358.00	340.67	715,838
2026-02-17	360.00	360.80	346.60	354.80	337.63	1,228,160
2026-02-16	359.80	361.28	350.40	358.80	341.43	850,658
2026-02-13	358.40	360.80	348.40	351.20	334.20	1,075,060
2026-02-12	363.00	365.60	357.40	358.60	341.24	796,900
2026-02-11	363.80	364.80	347.40	361.60	344.10	1,483,225
2026-02-10	350.00	352.80	340.20	352.60	335.53	654,416
2026-02-09	363.80	363.80	345.20	347.20	330.39	370,518
2026-02-06	355.20	355.20	335.00	347.40	330.58	528,849
2026-02-05	345.20	352.52	335.24	338.60	322.21	585,770
2026-02-04	349.40	354.10	341.60	345.40	328.68	835,857

← NewerPage 3 of 5 · 254 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.