Breedon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	342.00	349.40	341.40	349.00	332.11	460,683
2026-02-02	334.00	343.80	334.00	343.80	327.16	743,606
2026-01-30	338.00	338.40	333.40	336.40	320.12	927,823
2026-01-29	341.00	346.00	336.60	337.00	320.69	3,151,359
2026-01-28	339.00	344.80	331.80	343.60	326.97	1,996,301
2026-01-27	339.20	344.68	339.20	341.00	324.49	1,363,221
2026-01-26	325.20	346.00	325.20	341.40	324.88	606,792
2026-01-23	340.20	343.43	337.40	337.40	321.07	867,672
2026-01-22	335.80	343.20	331.80	342.60	326.02	977,909
2026-01-21	340.00	340.00	330.00	331.60	315.55	736,645
2026-01-20	329.00	333.60	325.80	332.00	315.93	1,578,514
2026-01-19	343.20	343.20	328.80	331.20	315.17	514,012
2026-01-16	347.80	347.80	331.20	332.80	316.69	832,157
2026-01-15	334.00	340.80	329.80	339.80	323.35	565,846
2026-01-14	326.40	333.00	326.40	331.20	315.17	1,336,955
2026-01-13	333.80	340.16	327.60	328.40	312.50	1,457,943
2026-01-12	334.20	342.40	331.00	332.80	316.69	267,888
2026-01-09	347.80	347.80	328.60	334.20	318.02	365,571
2026-01-08	319.40	333.60	319.40	333.00	316.88	1,758,026
2026-01-07	319.40	329.60	319.40	326.80	310.98	1,189,196
2026-01-06	339.60	339.60	321.60	322.60	306.99	316,130
2026-01-05	326.80	330.80	317.60	324.40	308.70	621,974
2026-01-02	327.80	330.20	323.00	326.20	310.41	405,946
2025-12-31	320.20	331.60	320.20	329.20	313.27	224,882
2025-12-30	345.00	345.00	328.00	329.80	313.84	306,456
2025-12-29	330.00	333.39	328.60	329.00	313.08	592,398
2025-12-24	321.20	331.80	321.20	328.60	312.69	147,777
2025-12-23	339.00	339.00	327.46	330.00	314.03	591,529
2025-12-22	313.60	331.00	313.60	328.40	312.50	345,376
2025-12-19	347.40	347.40	327.80	330.00	314.03	579,596
2025-12-18	321.40	332.20	321.40	331.20	315.17	462,325
2025-12-17	322.60	332.60	322.60	328.60	312.69	1,987,783
2025-12-16	325.00	330.40	325.00	327.00	311.17	1,131,860
2025-12-15	325.00	328.20	322.60	325.80	310.03	1,142,401
2025-12-12	338.20	338.20	322.40	322.40	306.79	528,056
2025-12-11	321.80	326.16	319.20	322.80	307.18	996,210
2025-12-10	319.60	325.60	319.60	321.00	305.46	523,309
2025-12-09	321.60	325.00	320.60	322.60	306.99	348,883
2025-12-08	310.20	327.60	310.20	321.40	305.84	659,560
2025-12-05	332.00	332.00	315.60	325.80	310.03	430,355
2025-12-04	319.00	326.36	319.00	323.40	307.75	561,617
2025-12-03	321.60	325.20	321.00	323.00	307.37	507,809
2025-12-02	327.60	330.20	320.60	323.20	307.56	869,685
2025-12-01	327.00	329.00	324.00	327.80	311.93	732,028
2025-11-28	333.40	337.40	328.40	328.60	312.69	712,269
2025-11-27	342.00	342.00	333.20	334.40	318.21	613,941
2025-11-26	333.00	339.60	329.40	332.20	316.12	1,366,808
2025-11-25	330.00	339.00	319.20	338.00	321.64	1,258,392
2025-11-24	323.00	324.40	318.60	321.20	305.65	1,399,005
2025-11-21	306.00	319.60	306.00	319.60	304.13	1,317,134
2025-11-20	310.80	318.40	300.00	310.00	294.99	6,330,559
2025-11-19	316.60	318.60	313.00	316.00	300.70	3,029,649
2025-11-18	309.80	315.20	306.80	313.80	298.61	2,411,518
2025-11-17	325.80	325.80	314.40	314.40	299.18	924,721
2025-11-14	332.40	332.40	318.20	318.80	303.37	1,206,543
2025-11-13	329.60	336.60	329.60	332.40	316.31	1,605,661
2025-11-12	328.40	338.00	328.40	333.20	317.07	966,774
2025-11-11	332.00	332.60	327.60	332.60	316.50	1,422,899
2025-11-10	329.40	335.00	327.60	330.80	314.79	1,029,144
2025-11-07	334.80	334.80	321.80	324.80	309.08	826,293

← NewerPage 4 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.