Breedon Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 470.00 | 473.50 | 458.50 | 463.00 | 425.10 | 860,754 |
| 2024-11-22 | 459.00 | 470.50 | 453.50 | 466.50 | 428.32 | 767,422 |
| 2024-11-21 | 441.00 | 454.50 | 440.50 | 452.00 | 415.01 | 1,203,046 |
| 2024-11-20 | 459.00 | 459.00 | 433.90 | 439.50 | 403.53 | 400,888 |
| 2024-11-19 | 452.00 | 452.00 | 432.00 | 442.50 | 406.28 | 371,885 |
| 2024-11-18 | 440.50 | 444.50 | 430.00 | 434.00 | 398.48 | 704,071 |
| 2024-11-15 | 447.00 | 451.00 | 440.50 | 440.50 | 404.45 | 345,219 |
| 2024-11-14 | 459.00 | 459.00 | 446.16 | 452.00 | 415.01 | 493,171 |
| 2024-11-13 | 448.50 | 454.50 | 447.00 | 449.00 | 412.25 | 367,860 |
| 2024-11-12 | 456.50 | 457.50 | 452.00 | 452.00 | 415.01 | 268,223 |
| 2024-11-11 | 445.00 | 458.00 | 445.00 | 457.00 | 419.60 | 372,973 |
| 2024-11-08 | 440.00 | 450.00 | 440.00 | 445.00 | 408.58 | 298,454 |
| 2024-11-07 | 446.00 | 449.50 | 444.00 | 449.00 | 412.25 | 602,417 |
| 2024-11-06 | 445.50 | 452.50 | 442.30 | 445.00 | 408.58 | 598,253 |
| 2024-11-05 | 449.50 | 451.50 | 442.00 | 442.00 | 405.82 | 640,953 |
| 2024-11-04 | 445.00 | 450.50 | 444.50 | 448.00 | 411.33 | 536,622 |
| 2024-11-01 | 455.00 | 456.50 | 440.00 | 445.00 | 408.58 | 831,720 |
| 2024-10-31 | 445.50 | 446.50 | 433.00 | 440.00 | 403.99 | 791,052 |
| 2024-10-30 | 436.00 | 454.00 | 436.00 | 445.50 | 409.04 | 1,823,050 |
| 2024-10-29 | 443.50 | 449.00 | 436.50 | 438.50 | 402.61 | 306,404 |
| 2024-10-28 | 453.50 | 453.50 | 434.81 | 443.00 | 406.74 | 737,530 |
| 2024-10-25 | 430.00 | 436.00 | 429.50 | 431.50 | 396.18 | 483,089 |
| 2024-10-24 | 440.00 | 451.50 | 430.00 | 430.00 | 394.81 | 553,232 |
| 2024-10-23 | 427.00 | 434.00 | 424.50 | 430.00 | 394.81 | 943,280 |
| 2024-10-22 | 413.50 | 428.50 | 413.50 | 428.00 | 392.97 | 489,304 |
| 2024-10-21 | 419.00 | 443.50 | 419.00 | 426.50 | 391.59 | 733,356 |
| 2024-10-18 | 437.50 | 441.50 | 432.00 | 438.50 | 402.61 | 2,345,923 |
| 2024-10-17 | 430.00 | 444.00 | 430.00 | 439.50 | 403.53 | 674,058 |
| 2024-10-16 | 434.00 | 437.00 | 430.05 | 437.00 | 401.23 | 690,523 |
| 2024-10-15 | 434.00 | 434.00 | 425.50 | 428.00 | 392.97 | 452,611 |
| 2024-10-14 | 429.00 | 429.50 | 424.00 | 427.50 | 392.51 | 295,146 |
| 2024-10-11 | 424.00 | 433.50 | 424.00 | 427.00 | 392.05 | 470,550 |
| 2024-10-10 | 437.00 | 437.00 | 422.50 | 429.00 | 393.89 | 488,295 |
| 2024-10-09 | 419.00 | 425.50 | 415.00 | 424.00 | 389.30 | 444,493 |
| 2024-10-08 | 426.50 | 426.50 | 412.50 | 415.50 | 381.49 | 660,161 |
| 2024-10-07 | 422.00 | 425.00 | 414.50 | 421.00 | 386.54 | 369,533 |
| 2024-10-04 | 415.00 | 423.00 | 408.00 | 420.00 | 385.62 | 954,186 |
| 2024-10-03 | 410.00 | 417.00 | 408.00 | 409.50 | 375.98 | 303,231 |
| 2024-10-02 | 401.00 | 420.00 | 401.00 | 411.50 | 377.82 | 1,345,857 |
| 2024-10-01 | 437.00 | 437.00 | 419.50 | 421.50 | 387.00 | 678,068 |
| 2024-09-30 | 437.00 | 437.00 | 424.60 | 428.00 | 392.97 | 775,500 |
| 2024-09-27 | 402.00 | 429.00 | 402.00 | 429.00 | 393.89 | 465,623 |
| 2024-09-26 | 430.00 | 430.00 | 420.00 | 423.00 | 388.38 | 335,519 |
| 2024-09-25 | 411.00 | 427.00 | 411.00 | 421.00 | 382.41 | 860,103 |
| 2024-09-24 | 430.00 | 430.00 | 416.50 | 421.00 | 382.41 | 357,944 |
| 2024-09-23 | 417.00 | 425.00 | 407.50 | 418.50 | 380.14 | 227,089 |
| 2024-09-20 | 410.00 | 424.50 | 410.00 | 417.00 | 378.78 | 829,855 |
| 2024-09-19 | 398.00 | 428.50 | 398.00 | 428.50 | 389.22 | 1,702,006 |
| 2024-09-18 | 437.00 | 437.00 | 415.50 | 416.00 | 377.87 | 247,698 |
| 2024-09-17 | 418.50 | 422.50 | 417.52 | 418.50 | 380.14 | 757,130 |
| 2024-09-16 | 405.00 | 419.00 | 405.00 | 418.50 | 380.14 | 354,381 |
| 2024-09-13 | 410.50 | 415.18 | 409.00 | 413.00 | 375.14 | 315,976 |
| 2024-09-12 | 398.50 | 417.50 | 398.50 | 412.50 | 374.69 | 283,082 |
| 2024-09-11 | 406.50 | 415.50 | 406.50 | 409.50 | 371.96 | 284,600 |
| 2024-09-10 | 398.50 | 416.00 | 398.50 | 413.00 | 375.14 | 276,861 |
| 2024-09-09 | 398.50 | 412.50 | 398.50 | 411.00 | 373.33 | 183,840 |
| 2024-09-06 | 420.00 | 420.00 | 406.00 | 408.00 | 370.60 | 263,114 |
| 2024-09-05 | 415.50 | 417.00 | 408.00 | 412.00 | 374.24 | 410,560 |
| 2024-09-04 | 398.50 | 414.00 | 398.50 | 409.50 | 371.96 | 354,384 |
| 2024-09-03 | 404.50 | 418.58 | 404.50 | 413.00 | 375.14 | 384,279 |
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.