Breedon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 483.00 | 483.00 | 466.40 | 469.20 | 440.59 | 432,249 |
| 2025-05-19 | 457.80 | 467.40 | 455.00 | 467.40 | 438.90 | 737,222 |
| 2025-05-16 | 466.40 | 466.40 | 456.86 | 458.60 | 430.63 | 382,336 |
| 2025-05-15 | 465.00 | 465.00 | 450.00 | 461.40 | 433.26 | 383,360 |
| 2025-05-14 | 455.00 | 459.60 | 442.20 | 455.60 | 427.82 | 376,561 |
| 2025-05-13 | 441.20 | 452.20 | 441.20 | 451.60 | 424.06 | 758,174 |
| 2025-05-12 | 448.60 | 452.40 | 441.00 | 442.60 | 415.61 | 636,540 |
| 2025-05-09 | 430.60 | 458.40 | 430.60 | 445.00 | 417.86 | 244,459 |
| 2025-05-08 | 469.40 | 469.40 | 447.00 | 450.00 | 422.56 | 567,496 |
| 2025-05-07 | 451.00 | 451.00 | 445.00 | 446.00 | 418.80 | 926,216 |
| 2025-05-06 | 450.60 | 456.00 | 446.20 | 451.20 | 423.69 | 950,886 |
| 2025-05-02 | 436.20 | 449.20 | 430.80 | 448.00 | 420.68 | 407,481 |
| 2025-05-01 | 430.20 | 439.00 | 428.40 | 438.20 | 411.48 | 301,126 |
| 2025-04-30 | 441.80 | 441.80 | 423.40 | 430.60 | 404.34 | 2,526,385 |
| 2025-04-29 | 447.20 | 451.20 | 418.34 | 424.80 | 398.90 | 1,763,266 |
| 2025-04-28 | 452.20 | 454.20 | 446.60 | 448.80 | 421.43 | 1,179,667 |
| 2025-04-25 | 448.00 | 452.20 | 441.60 | 448.20 | 420.87 | 2,600,113 |
| 2025-04-24 | 441.20 | 454.20 | 439.80 | 445.00 | 417.86 | 2,202,226 |
| 2025-04-23 | 446.80 | 449.00 | 442.40 | 443.20 | 416.17 | 769,132 |
| 2025-04-22 | 440.00 | 451.80 | 438.20 | 441.40 | 414.48 | 394,405 |
| 2025-04-17 | 450.60 | 450.60 | 441.60 | 444.40 | 417.30 | 1,208,328 |
| 2025-04-16 | 448.60 | 451.20 | 442.80 | 449.00 | 421.62 | 1,195,294 |
| 2025-04-15 | 440.60 | 451.00 | 440.60 | 451.00 | 423.50 | 787,431 |
| 2025-04-14 | 441.00 | 449.20 | 434.80 | 442.00 | 415.05 | 566,422 |
| 2025-04-11 | 439.20 | 445.80 | 424.00 | 434.80 | 408.29 | 648,896 |
| 2025-04-10 | 448.60 | 451.00 | 434.00 | 434.00 | 407.53 | 1,019,481 |
| 2025-04-09 | 429.60 | 429.60 | 414.40 | 423.40 | 397.58 | 718,422 |
| 2025-04-08 | 402.80 | 429.20 | 400.96 | 428.00 | 401.90 | 1,327,423 |
| 2025-04-07 | 405.00 | 428.40 | 397.32 | 409.40 | 384.43 | 795,942 |
| 2025-04-04 | 428.60 | 464.20 | 412.60 | 423.60 | 397.77 | 804,179 |
| 2025-04-03 | 428.20 | 442.20 | 428.20 | 439.60 | 412.79 | 339,582 |
| 2025-04-02 | 469.40 | 469.40 | 440.40 | 450.00 | 413.17 | 387,886 |
| 2025-04-01 | 451.20 | 454.80 | 443.40 | 448.20 | 411.52 | 474,536 |
| 2025-03-31 | 455.00 | 461.50 | 447.00 | 448.50 | 411.79 | 265,001 |
| 2025-03-28 | 475.50 | 479.00 | 454.00 | 460.00 | 422.35 | 811,229 |
| 2025-03-27 | 475.00 | 475.00 | 454.50 | 458.00 | 420.51 | 580,862 |
| 2025-03-26 | 475.00 | 475.00 | 464.50 | 465.50 | 427.40 | 635,202 |
| 2025-03-25 | 475.00 | 476.50 | 469.00 | 469.00 | 430.61 | 1,940,851 |
| 2025-03-24 | 496.00 | 496.00 | 470.00 | 472.00 | 433.37 | 483,561 |
| 2025-03-21 | 477.50 | 477.60 | 471.00 | 473.50 | 434.75 | 1,743,436 |
| 2025-03-20 | 458.00 | 483.68 | 458.00 | 476.00 | 437.04 | 1,199,628 |
| 2025-03-19 | 476.00 | 477.50 | 473.20 | 476.50 | 437.50 | 845,673 |
| 2025-03-18 | 498.00 | 498.00 | 472.75 | 477.50 | 438.42 | 1,003,493 |
| 2025-03-17 | 479.00 | 483.00 | 474.90 | 477.50 | 438.42 | 536,903 |
| 2025-03-14 | 472.00 | 482.50 | 466.88 | 480.00 | 440.71 | 926,835 |
| 2025-03-13 | 477.00 | 479.00 | 471.00 | 472.50 | 433.83 | 2,225,740 |
| 2025-03-12 | 449.00 | 476.50 | 449.00 | 474.00 | 435.20 | 4,487,520 |
| 2025-03-11 | 494.00 | 494.00 | 467.50 | 467.50 | 429.24 | 577,621 |
| 2025-03-10 | 471.00 | 492.00 | 462.50 | 478.00 | 438.88 | 606,842 |
| 2025-03-07 | 476.00 | 487.00 | 468.50 | 487.00 | 447.14 | 1,073,680 |
| 2025-03-06 | 495.00 | 495.00 | 477.00 | 478.00 | 438.88 | 2,573,781 |
| 2025-03-05 | 460.00 | 501.00 | 454.50 | 478.50 | 439.34 | 3,916,480 |
| 2025-03-04 | 450.00 | 450.00 | 422.50 | 427.50 | 392.51 | 875,431 |
| 2025-03-03 | 441.00 | 441.00 | 437.00 | 438.00 | 402.15 | 465,917 |
| 2025-02-28 | 433.00 | 441.00 | 433.00 | 438.00 | 402.15 | 1,147,303 |
| 2025-02-27 | 445.00 | 445.00 | 435.00 | 436.00 | 400.31 | 430,621 |
| 2025-02-26 | 430.00 | 447.00 | 429.90 | 445.00 | 408.58 | 976,786 |
| 2025-02-25 | 416.00 | 438.47 | 415.00 | 434.00 | 398.48 | 1,102,521 |
| 2025-02-24 | 417.00 | 442.53 | 416.50 | 437.00 | 401.23 | 327,253 |
| 2025-02-21 | 458.50 | 458.50 | 431.50 | 438.00 | 402.15 | 424,985 |
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.