Breedon Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	328.80	336.20	320.60	334.00	334.00	725,308
2026-10-19	312.20	333.80	312.20	331.20	331.20	620,026
2026-10-16	319.00	332.61	318.76	327.40	327.40	1,619,253
2026-10-15	298.40	327.18	298.40	320.40	320.40	2,176,214
2026-10-14	299.00	313.20	298.60	312.00	312.00	555,156
2026-10-13	290.00	310.80	290.00	305.60	305.60	228,385
2026-10-12	316.60	316.60	302.40	305.00	305.00	356,760
2026-10-09	308.00	308.00	301.00	302.20	302.20	576,261
2026-10-08	301.00	304.00	294.80	296.00	296.00	3,920,023
2026-10-07	310.00	310.00	302.80	304.20	304.20	480,958
2026-10-06	313.60	316.20	306.80	309.00	309.00	961,822
2026-10-05	306.00	316.80	306.00	311.20	311.20	463,839
2026-10-02	330.20	330.20	312.20	314.00	314.00	588,285
2026-10-01	316.80	320.00	309.00	317.00	317.00	836,845
2026-09-30	324.80	336.80	324.80	328.00	323.00	1,307,366
2026-09-29	344.00	344.00	331.80	332.20	327.14	510,024
2026-09-28	318.60	339.00	316.40	335.60	330.48	2,027,547
2026-09-25	306.60	310.40	305.40	308.60	303.90	756,304
2026-09-24	312.80	322.60	305.40	305.80	301.14	397,526
2026-09-23	310.00	321.20	310.00	313.00	308.23	490,330
2026-09-22	310.00	317.00	310.00	314.40	309.61	592,542
2026-09-21	310.00	322.60	310.00	314.40	309.61	496,793

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.