Breedon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 342.20 | 342.20 | 332.80 | 332.80 | 316.69 | 971,993 |
| 2025-11-05 | 333.60 | 345.80 | 333.60 | 340.80 | 324.30 | 1,161,062 |
| 2025-11-04 | 336.60 | 337.20 | 332.00 | 334.80 | 318.59 | 1,358,518 |
| 2025-11-03 | 349.80 | 349.80 | 336.80 | 337.40 | 321.07 | 645,534 |
| 2025-10-31 | 337.80 | 347.80 | 337.80 | 344.60 | 327.92 | 692,046 |
| 2025-10-30 | 345.00 | 352.00 | 343.20 | 346.40 | 329.63 | 1,232,176 |
| 2025-10-29 | 346.60 | 351.60 | 345.20 | 350.40 | 333.44 | 558,101 |
| 2025-10-28 | 355.00 | 355.20 | 346.80 | 346.80 | 330.01 | 332,032 |
| 2025-10-27 | 353.00 | 355.40 | 350.00 | 350.60 | 333.63 | 2,228,326 |
| 2025-10-24 | 354.00 | 354.00 | 343.80 | 352.20 | 335.15 | 928,022 |
| 2025-10-23 | 358.80 | 358.80 | 342.40 | 346.40 | 329.63 | 609,458 |
| 2025-10-22 | 339.00 | 346.20 | 334.40 | 345.40 | 328.68 | 3,546,770 |
| 2025-10-21 | 327.40 | 336.20 | 327.40 | 334.80 | 318.59 | 635,047 |
| 2025-10-20 | 325.80 | 330.80 | 325.80 | 330.00 | 314.03 | 493,422 |
← NewerPage 5 of 5 · 254 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.