Breedon Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	369.40	379.40	369.40	377.00	354.01	1,376,776
2025-08-12	364.20	376.20	364.20	375.60	352.70	577,952
2025-08-11	377.00	377.00	367.80	367.80	345.37	810,722
2025-08-08	357.60	373.60	357.60	373.60	350.82	719,724
2025-08-07	360.00	374.00	360.00	371.00	348.38	2,069,492
2025-08-06	364.00	368.20	361.60	363.00	340.86	808,991
2025-08-05	365.60	373.80	361.80	363.80	341.62	916,739
2025-08-04	362.60	369.40	362.40	366.00	343.68	1,645,900
2025-08-01	358.00	365.49	358.00	363.40	341.24	1,205,433
2025-07-31	360.80	368.60	359.22	362.60	340.49	1,394,725
2025-07-30	358.80	364.59	358.80	358.80	336.92	870,626
2025-07-29	361.60	362.80	354.40	360.00	338.05	1,814,168
2025-07-28	367.60	369.40	359.20	360.00	338.05	3,110,562
2025-07-25	359.60	364.60	355.20	361.80	339.74	1,176,976
2025-07-24	370.00	370.00	354.80	360.60	338.61	2,538,959
2025-07-23	372.00	380.00	344.00	358.80	336.92	8,856,499
2025-07-22	394.60	397.40	386.35	388.00	364.34	1,698,741
2025-07-21	393.40	395.20	390.00	393.00	369.03	776,723
2025-07-18	391.20	394.91	388.80	392.00	368.10	936,731
2025-07-17	387.80	392.00	386.20	388.80	365.09	867,766
2025-07-16	385.20	389.00	384.09	385.80	362.27	1,061,497
2025-07-15	385.00	390.00	385.00	387.60	363.96	1,204,574
2025-07-14	389.60	389.60	385.00	386.00	362.46	430,773
2025-07-11	387.20	388.60	384.20	387.00	363.40	561,502
2025-07-10	395.00	395.00	381.40	389.20	365.47	413,871
2025-07-09	385.20	394.00	378.60	382.80	359.46	834,675
2025-07-08	389.20	389.20	376.00	382.00	358.71	795,817
2025-07-07	370.00	383.20	370.00	377.20	354.20	577,427
2025-07-04	375.20	388.00	372.60	374.20	351.38	468,191
2025-07-03	393.40	393.40	378.40	380.40	357.20	1,945,485
2025-07-02	399.40	399.40	373.90	375.20	352.32	2,008,502
2025-07-01	400.00	400.60	381.80	391.60	367.72	1,883,713
2025-06-30	380.20	396.20	380.20	386.00	362.46	1,212,455
2025-06-27	375.80	390.80	375.60	390.80	366.97	2,486,710
2025-06-26	378.00	382.80	376.20	379.20	356.08	1,207,280
2025-06-25	382.60	387.40	377.80	377.80	354.76	3,276,954
2025-06-24	389.80	389.80	382.60	386.20	362.65	1,386,783
2025-06-23	385.20	388.80	377.00	382.00	358.71	1,508,095
2025-06-20	384.80	392.40	384.80	390.40	366.59	1,709,768
2025-06-19	424.40	424.40	378.77	386.20	362.65	3,015,255
2025-06-18	437.00	437.40	425.60	425.80	399.83	1,435,916
2025-06-17	415.40	436.00	415.40	435.60	409.04	3,018,076
2025-06-16	432.40	438.60	432.40	436.20	409.60	1,551,135
2025-06-13	422.00	442.00	422.00	436.60	409.98	713,560
2025-06-12	461.00	461.00	436.00	443.00	415.99	1,690,616
2025-06-11	430.20	456.40	430.20	442.80	415.80	429,930
2025-06-10	447.40	456.20	443.20	451.60	424.06	331,401
2025-06-09	462.60	462.60	444.40	451.20	423.69	269,468
2025-06-06	445.00	450.20	443.40	447.40	420.12	594,063
2025-06-05	433.40	448.40	433.40	443.60	416.55	1,240,197
2025-06-04	465.20	465.20	444.80	447.00	419.74	293,688
2025-06-03	456.60	456.60	444.22	446.20	418.99	336,157
2025-06-02	456.00	457.60	445.40	449.60	422.18	491,575
2025-05-30	475.00	475.00	456.20	456.20	428.38	1,150,647
2025-05-29	460.40	465.40	457.60	459.40	431.39	347,389
2025-05-28	479.80	479.80	456.40	459.40	431.39	454,588
2025-05-27	469.00	471.00	455.00	457.00	429.13	288,104
2025-05-23	475.60	475.60	447.60	457.40	429.51	357,704
2025-05-22	440.20	462.80	440.20	457.40	429.51	413,949
2025-05-21	468.00	470.60	462.60	464.80	436.46	429,905

← NewerPage 6 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.