Breedon Group PLC historical data

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

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
2025-10-17	325.80	331.40	323.50	330.80	314.79	561,077
2025-10-16	333.60	336.52	328.60	330.40	314.41	1,344,902
2025-10-15	338.60	340.40	332.00	332.00	315.93	1,233,504
2025-10-14	334.80	338.60	333.00	336.60	320.31	787,591
2025-10-13	335.40	340.40	334.60	337.40	321.07	1,029,851
2025-10-10	346.40	355.00	331.78	333.20	317.07	2,875,681
2025-10-09	347.60	352.40	345.40	346.40	329.63	1,233,015
2025-10-08	362.60	362.60	343.40	347.20	330.39	1,560,156
2025-10-07	348.00	351.80	344.20	344.20	327.54	1,111,935
2025-10-06	350.60	356.60	348.00	350.40	333.44	775,497
2025-10-03	346.00	359.60	346.00	355.00	337.82	888,221
2025-10-02	360.40	360.40	350.80	352.80	335.72	1,982,199
2025-10-01	346.00	359.40	346.00	359.40	337.48	1,155,726
2025-09-30	370.60	370.60	351.20	359.20	337.30	1,579,185
2025-09-29	355.00	355.40	347.00	354.20	332.60	2,716,476
2025-09-26	344.40	352.40	344.40	347.00	325.84	547,619
2025-09-25	350.60	359.05	345.00	347.80	326.59	1,465,087
2025-09-24	371.40	371.40	352.20	355.00	333.35	1,670,005
2025-09-23	347.40	358.20	347.06	356.20	334.48	2,837,699
2025-09-22	358.40	358.40	346.00	346.00	324.90	1,662,532
2025-09-19	373.00	373.00	355.30	357.00	335.23	2,142,402
2025-09-18	348.20	363.60	348.20	359.40	337.48	868,938
2025-09-17	368.80	368.80	352.60	357.00	335.23	1,172,622
2025-09-16	372.40	372.40	356.20	356.20	334.48	785,166
2025-09-15	367.20	373.00	364.80	369.00	346.50	583,226
2025-09-12	371.80	371.80	366.40	367.60	345.18	453,999
2025-09-11	355.00	370.20	355.00	369.80	347.25	1,422,342
2025-09-10	356.60	373.00	356.60	361.00	338.99	948,514
2025-09-09	370.40	374.20	369.00	370.00	347.44	1,066,967
2025-09-08	367.60	374.00	367.60	370.00	347.44	650,652
2025-09-05	355.00	371.20	355.00	368.20	345.75	1,283,052
2025-09-04	356.20	370.40	356.20	365.60	343.31	929,603
2025-09-03	364.60	367.60	358.80	363.40	341.24	997,299
2025-09-02	366.20	369.60	358.80	362.60	340.49	1,075,089
2025-09-01	367.60	370.50	367.40	368.60	346.12	498,998
2025-08-29	383.80	383.80	361.60	367.40	345.00	1,208,576
2025-08-28	368.00	370.20	365.40	365.80	343.49	2,211,771
2025-08-27	363.40	374.20	363.40	366.80	344.43	743,610
2025-08-26	374.00	375.40	368.00	372.60	349.88	792,133
2025-08-22	365.40	374.50	365.00	373.80	351.01	1,000,084
2025-08-21	371.00	371.00	362.80	366.20	343.87	957,135
2025-08-20	372.00	373.00	368.80	370.00	347.44	1,418,092
2025-08-19	365.00	372.80	365.00	372.20	349.50	941,778
2025-08-18	378.20	380.20	363.00	364.60	342.37	2,616,305
2025-08-15	366.00	379.60	366.00	376.20	353.26	775,384
2025-08-14	374.00	382.60	374.00	376.80	353.82	1,356,865

← NewerPage 5 of 22 · 1,266 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.