Breedon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 421.00 | 449.00 | 421.00 | 438.50 | 402.61 | 262,607 |
| 2025-02-19 | 451.00 | 451.00 | 439.00 | 441.50 | 405.36 | 555,937 |
| 2025-02-18 | 445.00 | 453.00 | 442.50 | 449.50 | 412.71 | 596,244 |
| 2025-02-17 | 470.00 | 470.00 | 446.00 | 446.00 | 409.50 | 378,298 |
| 2025-02-14 | 448.00 | 452.50 | 447.50 | 448.00 | 411.33 | 282,091 |
| 2025-02-13 | 457.00 | 461.00 | 443.50 | 447.00 | 410.41 | 271,319 |
| 2025-02-12 | 423.50 | 447.50 | 423.50 | 445.50 | 409.04 | 567,049 |
| 2025-02-11 | 426.00 | 452.50 | 426.00 | 443.00 | 406.74 | 496,927 |
| 2025-02-10 | 441.50 | 448.50 | 441.50 | 446.00 | 409.50 | 257,729 |
| 2025-02-07 | 449.00 | 451.50 | 441.00 | 442.50 | 406.28 | 557,795 |
| 2025-02-06 | 439.50 | 449.50 | 437.63 | 448.00 | 411.33 | 915,691 |
| 2025-02-05 | 451.50 | 451.50 | 428.00 | 437.00 | 401.23 | 653,993 |
| 2025-02-04 | 428.00 | 433.50 | 426.50 | 432.50 | 397.10 | 532,160 |
| 2025-02-03 | 414.50 | 435.50 | 414.50 | 429.50 | 394.35 | 594,252 |
| 2025-01-31 | 435.00 | 437.50 | 432.50 | 436.00 | 400.31 | 278,529 |
| 2025-01-30 | 427.00 | 435.50 | 427.00 | 435.00 | 399.40 | 994,235 |
| 2025-01-29 | 434.50 | 438.00 | 427.50 | 428.50 | 393.43 | 2,495,539 |
| 2025-01-28 | 426.00 | 436.50 | 425.00 | 434.50 | 398.94 | 765,035 |
| 2025-01-27 | 425.50 | 428.00 | 423.00 | 427.00 | 392.05 | 677,413 |
| 2025-01-24 | 438.00 | 438.00 | 427.00 | 427.00 | 392.05 | 1,204,355 |
| 2025-01-23 | 430.00 | 432.80 | 426.50 | 431.00 | 395.72 | 575,251 |
| 2025-01-22 | 428.50 | 430.50 | 425.00 | 428.00 | 392.97 | 747,877 |
| 2025-01-21 | 420.50 | 429.00 | 419.00 | 427.00 | 392.05 | 609,475 |
| 2025-01-20 | 430.50 | 430.50 | 418.00 | 421.00 | 386.54 | 331,812 |
| 2025-01-17 | 421.50 | 425.00 | 419.00 | 422.00 | 387.46 | 376,323 |
| 2025-01-16 | 432.50 | 432.50 | 414.00 | 422.00 | 387.46 | 604,097 |
| 2025-01-15 | 407.00 | 420.00 | 406.50 | 419.50 | 385.17 | 726,449 |
| 2025-01-14 | 408.00 | 409.50 | 401.00 | 404.00 | 370.93 | 556,666 |
| 2025-01-13 | 411.50 | 413.00 | 404.00 | 405.50 | 372.31 | 966,783 |
| 2025-01-10 | 421.00 | 421.00 | 410.50 | 410.50 | 376.90 | 499,845 |
| 2025-01-09 | 418.00 | 418.50 | 406.72 | 417.00 | 382.87 | 1,722,049 |
| 2025-01-08 | 429.50 | 434.00 | 411.00 | 413.00 | 379.20 | 946,876 |
| 2025-01-07 | 454.50 | 454.50 | 423.00 | 425.50 | 390.67 | 807,342 |
| 2025-01-06 | 431.00 | 441.50 | 431.00 | 438.50 | 402.61 | 463,013 |
| 2025-01-03 | 442.50 | 444.00 | 436.50 | 436.50 | 400.77 | 287,452 |
| 2025-01-02 | 465.50 | 465.50 | 442.00 | 443.00 | 406.74 | 185,791 |
| 2024-12-31 | 437.50 | 446.00 | 437.50 | 445.50 | 409.04 | 86,178 |
| 2024-12-30 | 435.50 | 444.00 | 431.00 | 439.50 | 403.53 | 241,297 |
| 2024-12-27 | 469.00 | 469.00 | 443.50 | 445.00 | 408.58 | 158,247 |
| 2024-12-24 | 425.00 | 451.00 | 424.50 | 447.00 | 410.41 | 81,924 |
| 2024-12-23 | 441.50 | 447.00 | 440.00 | 447.00 | 410.41 | 269,153 |
| 2024-12-20 | 440.00 | 450.50 | 439.30 | 444.50 | 408.12 | 1,037,204 |
| 2024-12-19 | 455.00 | 455.00 | 443.40 | 445.50 | 409.04 | 1,170,121 |
| 2024-12-18 | 447.50 | 460.00 | 447.50 | 452.00 | 415.01 | 1,062,193 |
| 2024-12-17 | 462.00 | 463.50 | 454.00 | 456.50 | 419.14 | 881,554 |
| 2024-12-16 | 468.50 | 471.00 | 461.50 | 462.50 | 424.65 | 806,712 |
| 2024-12-13 | 452.00 | 471.50 | 451.50 | 470.00 | 431.53 | 473,865 |
| 2024-12-12 | 466.00 | 469.50 | 465.00 | 465.00 | 426.94 | 637,830 |
| 2024-12-11 | 466.00 | 469.50 | 462.50 | 467.00 | 428.78 | 1,371,916 |
| 2024-12-10 | 470.00 | 470.00 | 462.50 | 465.50 | 427.40 | 867,744 |
| 2024-12-09 | 470.00 | 471.00 | 465.00 | 468.50 | 430.15 | 741,175 |
| 2024-12-06 | 474.00 | 475.00 | 460.50 | 465.50 | 427.40 | 469,033 |
| 2024-12-05 | 459.50 | 473.00 | 459.00 | 463.00 | 425.10 | 615,136 |
| 2024-12-04 | 470.00 | 470.00 | 460.50 | 462.00 | 424.19 | 599,819 |
| 2024-12-03 | 457.00 | 463.00 | 455.59 | 461.50 | 423.73 | 934,935 |
| 2024-12-02 | 478.00 | 478.00 | 455.00 | 456.50 | 419.14 | 1,242,315 |
| 2024-11-29 | 480.00 | 480.00 | 458.50 | 461.00 | 423.27 | 2,141,382 |
| 2024-11-28 | 470.00 | 470.00 | 462.50 | 465.00 | 426.94 | 250,968 |
| 2024-11-27 | 466.00 | 468.50 | 458.50 | 461.00 | 423.27 | 777,706 |
| 2024-11-26 | 460.00 | 464.00 | 459.00 | 464.00 | 426.02 | 581,527 |
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.