Breedon Group PLC historical data
| 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 |
← NewerPage 3 of 3 · 128 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.