LSE - Delayed Quote • GBp
Breedon Group plc (BREE.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 358.00 | 369.50 | 358.00 | 364.50 | 364.50 | 1,105,047 |
| Apr 25, 2024 | 364.50 | 365.00 | 357.00 | 358.50 | 358.50 | 1,796,177 |
| Apr 24, 2024 | 369.50 | 375.00 | 357.50 | 364.50 | 364.50 | 4,002,203 |
| Apr 23, 2024 | 374.00 | 381.00 | 372.50 | 380.00 | 380.00 | 1,626,081 |
| Apr 22, 2024 | 370.50 | 383.34 | 370.50 | 374.00 | 374.00 | 509,417 |
| Apr 19, 2024 | 376.00 | 376.00 | 370.00 | 372.00 | 372.00 | 492,457 |
| Apr 18, 2024 | 375.50 | 377.50 | 368.00 | 377.50 | 377.50 | 1,217,414 |
| Apr 17, 2024 | 375.50 | 375.50 | 366.00 | 370.50 | 370.50 | 1,000,672 |
| Apr 16, 2024 | 367.00 | 370.50 | 364.50 | 367.00 | 367.00 | 1,294,542 |
| Apr 15, 2024 | 365.00 | 379.50 | 365.00 | 372.00 | 372.00 | 2,600,674 |
| Apr 12, 2024 | 387.50 | 387.50 | 369.00 | 374.50 | 374.50 | 953,196 |
| Apr 11, 2024 | 369.00 | 374.00 | 366.00 | 370.50 | 370.50 | 526,402 |
| Apr 10, 2024 | 370.00 | 375.50 | 366.50 | 370.00 | 370.00 | 989,290 |
| Apr 9, 2024 | 378.00 | 378.75 | 367.50 | 369.00 | 369.00 | 4,059,748 |
| Apr 8, 2024 | 382.00 | 389.50 | 371.50 | 379.00 | 379.00 | 658,144 |
| Apr 5, 2024 | 380.50 | 391.00 | 374.00 | 388.00 | 388.00 | 863,724 |
| Apr 4, 2024 | 9.50 Dividend | |||||
| Apr 4, 2024 | 384.00 | 390.50 | 381.50 | 388.00 | 388.00 | 1,587,243 |
| Apr 3, 2024 | 387.00 | 390.50 | 380.21 | 390.00 | 380.50 | 3,675,544 |
| Apr 2, 2024 | 396.00 | 398.49 | 381.63 | 386.50 | 377.09 | 988,042 |
| Mar 28, 2024 | 383.00 | 387.50 | 380.50 | 384.50 | 375.13 | 604,917 |
| Mar 27, 2024 | 388.50 | 397.50 | 380.00 | 384.00 | 374.65 | 574,559 |
| Mar 26, 2024 | 366.00 | 383.00 | 366.00 | 381.50 | 372.21 | 684,318 |
| Mar 25, 2024 | 368.00 | 381.00 | 368.00 | 381.00 | 371.72 | 1,232,003 |
| Mar 22, 2024 | 374.00 | 380.50 | 367.50 | 369.00 | 360.01 | 953,814 |
| Mar 21, 2024 | 377.00 | 380.83 | 371.50 | 377.00 | 367.82 | 1,228,851 |
| Mar 20, 2024 | 372.00 | 376.00 | 370.50 | 373.50 | 364.40 | 911,690 |
| Mar 19, 2024 | 372.00 | 373.00 | 365.50 | 370.50 | 361.48 | 2,667,854 |
| Mar 18, 2024 | 390.00 | 390.00 | 373.50 | 374.50 | 365.38 | 3,846,693 |
| Mar 15, 2024 | 392.00 | 392.50 | 374.50 | 374.50 | 365.38 | 11,830,237 |
| Mar 14, 2024 | 390.00 | 396.00 | 386.50 | 386.50 | 377.09 | 2,795,935 |
| Mar 13, 2024 | 382.50 | 391.00 | 380.00 | 390.50 | 380.99 | 3,007,661 |
| Mar 12, 2024 | 376.50 | 383.50 | 373.00 | 380.00 | 370.74 | 3,702,253 |
| Mar 11, 2024 | 381.50 | 395.16 | 373.50 | 375.00 | 365.87 | 3,103,196 |
| Mar 8, 2024 | 396.00 | 399.50 | 387.50 | 395.50 | 385.87 | 1,686,433 |
| Mar 7, 2024 | 397.00 | 400.00 | 387.00 | 396.50 | 386.84 | 1,202,028 |
| Mar 6, 2024 | 393.50 | 408.00 | 390.00 | 395.00 | 385.38 | 4,739,755 |
| Mar 5, 2024 | 378.50 | 385.50 | 377.00 | 380.00 | 370.74 | 1,368,659 |
| Mar 4, 2024 | 374.00 | 380.00 | 364.50 | 379.00 | 369.77 | 2,649,872 |
| Mar 1, 2024 | 366.50 | 373.50 | 366.50 | 373.50 | 364.40 | 932,734 |
| Feb 29, 2024 | 371.50 | 371.50 | 366.00 | 369.00 | 360.01 | 875,844 |
| Feb 28, 2024 | 380.00 | 380.00 | 363.00 | 366.00 | 357.08 | 416,882 |
| Feb 27, 2024 | 366.00 | 371.50 | 366.00 | 367.50 | 358.55 | 390,983 |
| Feb 26, 2024 | 380.00 | 380.00 | 366.50 | 369.50 | 360.50 | 509,808 |
| Feb 23, 2024 | 378.00 | 380.00 | 369.00 | 372.00 | 362.94 | 700,648 |
| Feb 22, 2024 | 374.00 | 375.00 | 368.50 | 368.50 | 359.52 | 398,232 |
| Feb 21, 2024 | 370.00 | 376.00 | 368.00 | 370.50 | 361.48 | 724,158 |
| Feb 20, 2024 | 374.00 | 377.50 | 369.00 | 371.50 | 362.45 | 474,887 |
| Feb 19, 2024 | 379.00 | 389.50 | 374.00 | 375.50 | 366.35 | 674,715 |
| Feb 16, 2024 | 375.50 | 380.50 | 370.90 | 380.50 | 371.23 | 1,675,746 |
| Feb 15, 2024 | 370.00 | 376.00 | 369.10 | 371.00 | 361.96 | 969,970 |
| Feb 14, 2024 | 370.00 | 371.50 | 362.50 | 369.00 | 360.01 | 982,282 |
| Feb 13, 2024 | 378.00 | 378.00 | 363.00 | 368.50 | 359.52 | 1,245,220 |
| Feb 12, 2024 | 364.00 | 367.50 | 363.50 | 366.50 | 357.57 | 1,313,288 |
| Feb 9, 2024 | 365.00 | 369.00 | 364.50 | 365.50 | 356.60 | 583,906 |
| Feb 8, 2024 | 364.00 | 373.00 | 363.25 | 368.00 | 359.04 | 2,151,744 |
| Feb 7, 2024 | 349.00 | 369.50 | 349.00 | 364.50 | 355.62 | 827,666 |
| Feb 6, 2024 | 365.00 | 372.50 | 360.50 | 365.50 | 356.60 | 619,411 |
| Feb 5, 2024 | 366.00 | 370.50 | 362.50 | 366.00 | 357.08 | 2,742,743 |
| Feb 2, 2024 | 376.50 | 376.50 | 365.50 | 365.50 | 356.60 | 323,730 |
| Feb 1, 2024 | 370.00 | 370.00 | 364.00 | 366.50 | 357.57 | 1,037,915 |
| Jan 31, 2024 | 367.00 | 368.14 | 360.00 | 363.50 | 354.65 | 1,367,138 |
| Jan 30, 2024 | 361.50 | 366.00 | 360.50 | 366.00 | 357.08 | 1,513,651 |
| Jan 29, 2024 | 370.00 | 370.00 | 361.00 | 362.00 | 353.18 | 481,910 |
| Jan 26, 2024 | 365.00 | 365.00 | 360.50 | 365.00 | 356.11 | 3,600,587 |
| Jan 25, 2024 | 343.00 | 365.00 | 343.00 | 360.00 | 351.23 | 1,478,460 |
| Jan 24, 2024 | 358.50 | 361.20 | 357.00 | 358.00 | 349.28 | 396,595 |
| Jan 23, 2024 | 338.50 | 362.50 | 338.50 | 356.00 | 347.33 | 456,708 |
| Jan 22, 2024 | 363.50 | 363.50 | 350.00 | 355.50 | 346.84 | 788,581 |
| Jan 19, 2024 | 357.50 | 358.00 | 344.50 | 349.50 | 340.99 | 894,712 |
| Jan 18, 2024 | 350.00 | 355.00 | 347.00 | 350.50 | 341.96 | 491,811 |
| Jan 17, 2024 | 347.00 | 350.00 | 344.00 | 349.00 | 340.50 | 558,379 |
| Jan 16, 2024 | 345.00 | 351.00 | 336.35 | 349.00 | 340.50 | 2,587,588 |
| Jan 15, 2024 | 349.00 | 353.50 | 345.00 | 348.00 | 339.52 | 1,675,388 |
| Jan 12, 2024 | 363.50 | 363.50 | 346.00 | 346.00 | 337.57 | 821,895 |
| Jan 11, 2024 | 350.00 | 355.00 | 345.00 | 345.00 | 336.60 | 383,620 |
| Jan 10, 2024 | 348.00 | 351.00 | 341.50 | 350.00 | 341.47 | 557,604 |
| Jan 9, 2024 | 350.00 | 352.50 | 337.00 | 349.50 | 340.99 | 746,247 |
| Jan 8, 2024 | 350.50 | 353.50 | 341.75 | 353.50 | 344.89 | 678,903 |
| Jan 5, 2024 | 353.00 | 354.88 | 341.50 | 350.00 | 341.47 | 413,643 |
| Jan 4, 2024 | 352.00 | 356.50 | 349.50 | 355.00 | 346.35 | 381,023 |
| Jan 3, 2024 | 367.00 | 367.00 | 347.50 | 352.00 | 343.43 | 592,212 |
| Jan 2, 2024 | 364.00 | 364.00 | 353.50 | 357.50 | 348.79 | 431,603 |
| Dec 29, 2023 | 370.00 | 370.00 | 357.00 | 362.00 | 353.18 | 364,818 |
| Dec 28, 2023 | 356.00 | 362.00 | 356.00 | 359.50 | 350.74 | 349,290 |
| Dec 27, 2023 | 366.50 | 366.50 | 349.00 | 359.50 | 350.74 | 384,016 |
| Dec 22, 2023 | 362.00 | 362.00 | 357.24 | 359.50 | 350.74 | 151,013 |
| Dec 21, 2023 | 360.00 | 363.00 | 356.00 | 357.50 | 348.79 | 811,338 |
| Dec 20, 2023 | 365.00 | 376.50 | 359.00 | 360.00 | 351.23 | 1,127,311 |
| Dec 19, 2023 | 350.00 | 360.50 | 350.00 | 360.50 | 351.72 | 413,171 |
| Dec 18, 2023 | 365.00 | 365.00 | 354.00 | 357.50 | 348.79 | 530,746 |
| Dec 15, 2023 | 361.00 | 365.50 | 353.50 | 355.50 | 346.84 | 923,749 |
| Dec 14, 2023 | 357.00 | 362.50 | 355.00 | 358.50 | 349.77 | 1,479,886 |
| Dec 13, 2023 | 354.50 | 364.50 | 350.00 | 352.00 | 343.43 | 735,889 |
| Dec 12, 2023 | 368.50 | 368.50 | 350.50 | 351.00 | 342.45 | 708,062 |
| Dec 11, 2023 | 343.50 | 355.00 | 340.00 | 354.00 | 345.38 | 672,417 |
| Dec 8, 2023 | 350.00 | 352.00 | 347.00 | 349.50 | 340.99 | 227,881 |
| Dec 7, 2023 | 351.00 | 351.00 | 343.50 | 348.50 | 340.01 | 382,255 |
| Dec 6, 2023 | 349.00 | 352.00 | 347.00 | 350.00 | 341.47 | 887,051 |
| Dec 5, 2023 | 328.00 | 349.00 | 328.00 | 345.50 | 337.08 | 587,273 |
| Dec 4, 2023 | 349.50 | 352.00 | 343.00 | 343.00 | 334.64 | 959,956 |
| Dec 1, 2023 | 331.00 | 350.00 | 331.00 | 348.00 | 339.52 | 806,815 |
| Nov 30, 2023 | 366.00 | 366.00 | 345.00 | 346.50 | 338.06 | 1,877,632 |
| Nov 29, 2023 | 350.00 | 357.50 | 347.00 | 351.50 | 342.94 | 541,568 |
| Nov 28, 2023 | 348.00 | 357.00 | 348.00 | 353.00 | 344.40 | 762,899 |
| Nov 27, 2023 | 335.00 | 351.65 | 335.00 | 351.50 | 342.94 | 882,759 |
| Nov 24, 2023 | 341.00 | 347.50 | 340.00 | 346.00 | 337.57 | 545,621 |
| Nov 23, 2023 | 335.00 | 342.00 | 335.00 | 341.00 | 332.69 | 315,604 |
| Nov 22, 2023 | 346.50 | 347.50 | 338.50 | 339.00 | 330.74 | 1,242,791 |
| Nov 21, 2023 | 337.50 | 339.50 | 328.50 | 335.00 | 326.84 | 529,064 |
| Nov 20, 2023 | 338.00 | 342.50 | 336.50 | 338.50 | 330.25 | 262,518 |
| Nov 17, 2023 | 337.00 | 346.00 | 337.00 | 342.50 | 334.16 | 526,268 |
| Nov 16, 2023 | 341.00 | 347.00 | 336.50 | 338.50 | 330.25 | 493,024 |
| Nov 15, 2023 | 328.00 | 349.50 | 328.00 | 342.00 | 333.67 | 690,431 |
| Nov 14, 2023 | 332.00 | 346.00 | 331.00 | 344.50 | 336.11 | 1,794,144 |
| Nov 13, 2023 | 333.00 | 333.00 | 317.00 | 333.00 | 324.89 | 662,948 |
| Nov 10, 2023 | 322.00 | 326.00 | 320.50 | 324.00 | 316.11 | 263,200 |
| Nov 9, 2023 | 317.00 | 328.00 | 315.78 | 326.50 | 318.55 | 943,733 |
| Nov 8, 2023 | 315.00 | 323.50 | 315.00 | 317.00 | 309.28 | 432,815 |
| Nov 7, 2023 | 318.00 | 325.00 | 318.00 | 321.50 | 313.67 | 765,207 |
| Nov 6, 2023 | 327.50 | 332.00 | 320.00 | 322.50 | 314.64 | 262,414 |
| Nov 3, 2023 | 326.00 | 331.50 | 323.50 | 326.50 | 318.55 | 615,597 |
| Nov 2, 2023 | 318.00 | 335.00 | 318.00 | 325.00 | 317.08 | 671,361 |
| Nov 1, 2023 | 305.50 | 323.50 | 305.50 | 317.00 | 309.28 | 1,849,888 |
| Oct 31, 2023 | 309.50 | 316.50 | 309.00 | 312.50 | 304.89 | 389,021 |
| Oct 30, 2023 | 310.00 | 315.50 | 309.00 | 310.50 | 302.94 | 420,659 |
| Oct 27, 2023 | 306.00 | 311.50 | 303.75 | 309.00 | 301.47 | 612,278 |
| Oct 26, 2023 | 304.00 | 310.00 | 302.90 | 304.50 | 297.08 | 768,514 |
| Oct 25, 2023 | 314.00 | 321.50 | 303.50 | 305.00 | 297.57 | 839,064 |
| Oct 24, 2023 | 325.00 | 325.00 | 310.00 | 310.00 | 302.45 | 755,886 |
| Oct 23, 2023 | 319.50 | 321.00 | 310.16 | 313.00 | 305.38 | 453,612 |
| Oct 20, 2023 | 318.00 | 321.00 | 313.50 | 315.00 | 307.33 | 577,622 |
| Oct 19, 2023 | 317.50 | 322.50 | 312.00 | 320.00 | 312.21 | 1,192,860 |
| Oct 18, 2023 | 330.00 | 330.00 | 315.00 | 316.50 | 308.79 | 1,475,928 |
| Oct 17, 2023 | 330.00 | 330.00 | 320.50 | 322.50 | 314.64 | 907,936 |
| Oct 16, 2023 | 328.50 | 330.50 | 321.00 | 323.00 | 315.13 | 1,966,461 |
| Oct 13, 2023 | 325.00 | 338.00 | 321.00 | 321.50 | 313.67 | 596,766 |
| Oct 12, 2023 | 4.00 Dividend | |||||
| Oct 12, 2023 | 340.00 | 340.00 | 328.00 | 329.00 | 320.99 | 664,845 |
| Oct 11, 2023 | 335.00 | 344.50 | 335.00 | 338.50 | 326.35 | 626,242 |
| Oct 10, 2023 | 349.50 | 349.50 | 337.50 | 345.50 | 333.10 | 1,895,897 |
| Oct 9, 2023 | 335.00 | 342.00 | 335.00 | 337.00 | 324.91 | 1,203,747 |
| Oct 6, 2023 | 340.00 | 345.00 | 336.27 | 341.00 | 328.76 | 5,424,500 |
| Oct 5, 2023 | 335.00 | 341.00 | 333.50 | 337.00 | 324.91 | 11,438,311 |
| Oct 4, 2023 | 327.00 | 339.00 | 327.00 | 335.00 | 322.98 | 13,124,449 |
| Oct 3, 2023 | 330.00 | 344.50 | 325.50 | 326.50 | 314.78 | 1,261,298 |
| Oct 2, 2023 | 328.50 | 335.50 | 326.50 | 331.00 | 319.12 | 1,217,951 |
| Sep 29, 2023 | 330.00 | 333.25 | 327.00 | 329.00 | 317.19 | 1,262,039 |
| Sep 28, 2023 | 329.50 | 335.00 | 327.50 | 329.00 | 317.19 | 414,381 |
| Sep 27, 2023 | 336.50 | 345.00 | 327.00 | 329.50 | 317.67 | 1,997,706 |
| Sep 26, 2023 | 336.00 | 341.00 | 335.00 | 337.00 | 324.91 | 702,910 |
| Sep 25, 2023 | 345.00 | 348.50 | 334.50 | 338.50 | 326.35 | 539,604 |
| Sep 22, 2023 | 346.50 | 349.00 | 343.39 | 344.00 | 331.65 | 1,054,065 |
| Sep 21, 2023 | 335.00 | 350.50 | 335.00 | 346.50 | 334.06 | 792,905 |
| Sep 20, 2023 | 342.00 | 350.00 | 341.50 | 347.00 | 334.55 | 634,243 |
| Sep 19, 2023 | 340.00 | 347.00 | 339.00 | 340.50 | 328.28 | 1,370,866 |
| Sep 18, 2023 | 354.00 | 354.50 | 339.50 | 342.00 | 329.73 | 1,373,951 |
| Sep 15, 2023 | 353.00 | 356.00 | 346.00 | 346.00 | 333.58 | 17,769,879 |
| Sep 14, 2023 | 353.00 | 359.50 | 350.00 | 351.00 | 338.40 | 1,334,074 |
| Sep 13, 2023 | 360.00 | 360.00 | 350.00 | 354.00 | 341.30 | 1,951,738 |
| Sep 12, 2023 | 345.00 | 359.00 | 345.00 | 349.50 | 336.96 | 922,036 |
| Sep 11, 2023 | 357.50 | 357.50 | 345.50 | 349.00 | 336.48 | 847,229 |
| Sep 8, 2023 | 347.50 | 355.00 | 344.00 | 350.50 | 337.92 | 549,440 |
| Sep 7, 2023 | 345.50 | 352.50 | 345.00 | 349.00 | 336.48 | 668,216 |
| Sep 6, 2023 | 347.00 | 351.00 | 343.00 | 346.50 | 334.06 | 504,464 |
| Sep 5, 2023 | 357.50 | 357.50 | 345.50 | 347.00 | 334.55 | 741,626 |
| Sep 4, 2023 | 360.00 | 360.00 | 349.00 | 352.50 | 339.85 | 433,927 |
| Sep 1, 2023 | 356.50 | 356.50 | 346.00 | 348.00 | 335.51 | 404,239 |
| Aug 31, 2023 | 345.50 | 362.50 | 345.50 | 349.50 | 336.96 | 1,240,162 |
| Aug 30, 2023 | 342.00 | 354.00 | 339.50 | 349.50 | 336.96 | 1,585,352 |
| Aug 29, 2023 | 346.00 | 346.00 | 334.00 | 339.00 | 326.83 | 968,958 |
| Aug 25, 2023 | 341.00 | 343.38 | 337.00 | 337.00 | 324.91 | 302,610 |
| Aug 24, 2023 | 352.00 | 352.00 | 343.00 | 343.00 | 330.69 | 588,177 |
| Aug 23, 2023 | 347.00 | 352.00 | 344.00 | 349.00 | 336.48 | 276,403 |
| Aug 22, 2023 | 353.50 | 354.50 | 345.50 | 351.50 | 338.89 | 567,263 |
| Aug 21, 2023 | 360.00 | 360.00 | 344.00 | 347.00 | 334.55 | 559,747 |
| Aug 18, 2023 | 376.50 | 376.50 | 361.00 | 361.50 | 348.53 | 519,008 |
| Aug 17, 2023 | 367.00 | 382.50 | 361.22 | 373.00 | 359.61 | 1,283,635 |
| Aug 16, 2023 | 350.50 | 367.00 | 350.50 | 367.00 | 353.83 | 1,437,851 |
| Aug 15, 2023 | 363.50 | 363.50 | 351.00 | 354.50 | 341.78 | 1,366,719 |
| Aug 14, 2023 | 365.00 | 365.00 | 350.50 | 355.00 | 342.26 | 1,000,819 |
| Aug 11, 2023 | 362.00 | 365.50 | 359.00 | 360.50 | 347.56 | 443,685 |
| Aug 10, 2023 | 361.00 | 365.25 | 358.50 | 362.50 | 349.49 | 1,143,919 |
| Aug 9, 2023 | 355.00 | 366.50 | 355.00 | 361.00 | 348.04 | 681,575 |
| Aug 8, 2023 | 357.50 | 366.50 | 357.50 | 362.00 | 349.01 | 281,029 |
| Aug 7, 2023 | 365.00 | 369.00 | 357.00 | 366.00 | 352.86 | 235,057 |
| Aug 4, 2023 | 360.00 | 367.50 | 358.50 | 366.50 | 353.35 | 386,888 |
| Aug 3, 2023 | 350.00 | 362.00 | 350.00 | 358.50 | 345.63 | 528,457 |
| Aug 2, 2023 | 359.50 | 361.00 | 354.00 | 360.00 | 347.08 | 1,339,741 |
| Aug 1, 2023 | 356.00 | 368.00 | 356.00 | 361.00 | 348.04 | 901,394 |
| Jul 31, 2023 | 368.00 | 368.00 | 357.00 | 364.00 | 350.94 | 406,450 |
| Jul 28, 2023 | 361.50 | 366.00 | 353.50 | 361.50 | 348.53 | 338,128 |
| Jul 27, 2023 | 353.50 | 368.00 | 353.50 | 363.00 | 349.97 | 738,439 |
| Jul 26, 2023 | 365.00 | 368.00 | 353.00 | 358.00 | 345.15 | 1,609,415 |
| Jul 25, 2023 | 351.50 | 357.50 | 350.00 | 353.00 | 340.33 | 1,020,054 |
| Jul 24, 2023 | 353.00 | 359.50 | 350.50 | 355.00 | 342.26 | 351,749 |
| Jul 21, 2023 | 354.50 | 359.50 | 354.00 | 357.00 | 344.19 | 270,655 |
| Jul 20, 2023 | 358.00 | 365.50 | 353.00 | 358.50 | 345.63 | 712,788 |
| Jul 19, 2023 | 351.50 | 361.50 | 350.00 | 355.00 | 342.26 | 540,457 |
| Jul 18, 2023 | 335.00 | 348.00 | 335.00 | 346.00 | 333.58 | 505,757 |
| Jul 17, 2023 | 340.50 | 344.00 | 336.00 | 339.50 | 327.32 | 557,932 |
| Jul 14, 2023 | 345.00 | 346.50 | 341.00 | 342.00 | 329.73 | 564,132 |
| Jul 13, 2023 | 345.50 | 349.00 | 342.00 | 345.00 | 332.62 | 597,441 |
| Jul 12, 2023 | 335.00 | 348.00 | 330.00 | 345.50 | 333.10 | 513,576 |
| Jul 11, 2023 | 330.00 | 335.00 | 320.00 | 335.00 | 322.98 | 445,323 |
| Jul 10, 2023 | 322.00 | 330.50 | 315.90 | 327.50 | 315.75 | 638,624 |
| Jul 7, 2023 | 315.00 | 323.50 | 314.49 | 319.00 | 307.55 | 426,834 |
| Jul 6, 2023 | 315.00 | 319.50 | 313.50 | 315.00 | 303.70 | 536,214 |
| Jul 5, 2023 | 325.50 | 325.50 | 315.50 | 317.00 | 305.62 | 1,692,415 |
| Jul 4, 2023 | 335.00 | 335.00 | 324.25 | 326.00 | 314.30 | 452,130 |
| Jul 3, 2023 | 327.50 | 329.50 | 325.50 | 326.00 | 314.30 | 1,680,245 |
| Jun 30, 2023 | 325.00 | 331.00 | 325.00 | 326.00 | 314.30 | 598,064 |
| Jun 29, 2023 | 335.00 | 335.00 | 327.00 | 328.50 | 316.71 | 654,548 |
| Jun 28, 2023 | 323.00 | 333.30 | 320.00 | 329.60 | 317.77 | 1,943,629 |
| Jun 27, 2023 | 320.00 | 323.50 | 316.10 | 318.40 | 306.97 | 910,316 |
| Jun 26, 2023 | 320.90 | 321.89 | 312.00 | 316.90 | 305.53 | 1,562,252 |
| Jun 23, 2023 | 335.00 | 335.00 | 318.10 | 318.40 | 306.97 | 1,104,435 |
| Jun 22, 2023 | 330.90 | 334.60 | 325.00 | 325.00 | 313.34 | 834,552 |
| Jun 21, 2023 | 339.20 | 339.20 | 333.40 | 335.50 | 323.46 | 757,378 |
| Jun 20, 2023 | 343.00 | 343.00 | 336.10 | 338.50 | 326.35 | 2,869,815 |
| Jun 19, 2023 | 357.00 | 357.00 | 339.70 | 341.30 | 329.05 | 220,863 |
| Jun 16, 2023 | 345.10 | 355.90 | 345.10 | 349.30 | 336.76 | 690,622 |
| Jun 15, 2023 | 348.00 | 354.90 | 345.50 | 350.80 | 338.21 | 672,580 |
| Jun 14, 2023 | 357.00 | 357.00 | 347.00 | 352.30 | 339.66 | 421,483 |
| Jun 13, 2023 | 359.80 | 359.80 | 345.00 | 347.00 | 334.55 | 1,657,967 |
| Jun 12, 2023 | 359.50 | 362.00 | 356.00 | 357.90 | 345.06 | 406,647 |
| Jun 9, 2023 | 354.90 | 360.00 | 351.70 | 357.40 | 344.57 | 521,148 |
| Jun 8, 2023 | 362.00 | 362.00 | 352.00 | 356.00 | 343.22 | 583,008 |
| Jun 7, 2023 | 362.00 | 362.00 | 352.00 | 356.90 | 344.09 | 592,767 |
| Jun 6, 2023 | 360.00 | 363.80 | 354.10 | 355.90 | 343.13 | 1,351,293 |
| Jun 5, 2023 | 363.20 | 364.90 | 358.30 | 358.30 | 345.44 | 636,889 |
| Jun 2, 2023 | 356.70 | 363.80 | 345.80 | 360.90 | 347.95 | 598,658 |
| Jun 1, 2023 | 344.70 | 354.90 | 343.70 | 353.70 | 341.01 | 2,704,182 |
| May 31, 2023 | 349.60 | 351.20 | 344.90 | 346.90 | 334.45 | 6,598,516 |
| May 30, 2023 | 350.00 | 357.30 | 346.38 | 347.00 | 334.55 | 3,375,938 |
| May 26, 2023 | 348.00 | 350.00 | 343.50 | 347.00 | 334.55 | 586,899 |
| May 25, 2023 | 348.20 | 350.00 | 345.25 | 348.30 | 335.80 | 760,536 |
| May 24, 2023 | 345.10 | 348.80 | 342.00 | 347.60 | 335.13 | 2,930,552 |
| May 23, 2023 | 335.00 | 349.20 | 335.00 | 349.00 | 336.48 | 3,476,787 |
| May 22, 2023 | 338.00 | 344.00 | 335.00 | 336.20 | 324.13 | 1,944,790 |
| May 19, 2023 | 351.05 | 354.95 | 337.75 | 337.75 | 325.63 | 1,087,500 |
| May 18, 2023 | 357.10 | 357.10 | 357.10 | 357.10 | 344.28 | - |
| May 17, 2023 | 1:5 Stock Splits | |||||
| May 17, 2023 | 340.00 | 360.00 | 340.00 | 357.10 | 344.28 | 2,169,727 |
| May 16, 2023 | 347.50 | 351.20 | 341.50 | 345.00 | 332.62 | 1,611,692 |
| May 15, 2023 | 340.00 | 346.50 | 337.50 | 346.00 | 333.58 | 8,018,189 |
| May 12, 2023 | 339.00 | 342.00 | 336.50 | 340.00 | 327.80 | 1,960,911 |
| May 11, 2023 | 344.00 | 348.50 | 337.50 | 338.50 | 326.35 | 2,420,323 |
| May 10, 2023 | 340.00 | 343.50 | 338.50 | 341.00 | 328.76 | 4,402,194 |
| May 9, 2023 | 342.50 | 344.50 | 336.50 | 338.00 | 325.87 | 1,523,827 |
| May 5, 2023 | 346.00 | 347.50 | 339.46 | 342.00 | 329.73 | 2,627,057 |
| May 4, 2023 | 344.50 | 347.00 | 341.50 | 343.50 | 331.17 | 1,307,546 |
| May 3, 2023 | 339.00 | 345.00 | 336.00 | 344.00 | 331.65 | 8,273,263 |
| May 2, 2023 | 344.00 | 347.00 | 335.00 | 337.50 | 325.39 | 2,875,471 |
| Apr 28, 2023 | 342.00 | 347.05 | 341.98 | 343.50 | 331.17 | 4,378,591 |
| Apr 27, 2023 | 339.50 | 341.50 | 336.00 | 341.50 | 329.24 | 3,489,471 |
| Apr 26, 2023 | 341.00 | 345.00 | 321.25 | 339.50 | 327.32 | 13,567,362 |
Related Tickers
IBST.L Ibstock plc
147.60
+0.41%
FORT.L Forterra plc
162.60
+1.63%
MSLH.L Marshalls plc
263.50
+2.93%
MBH.L Michelmersh Brick Holdings plc
97.00
0.00%
STCM.L Steppe Cement Ltd.
19.00
0.00%
SRC.L SigmaRoc plc
64.80
+0.93%
CRH.L CRH plc
6,302.00
+1.71%
VMC Vulcan Materials Company
261.24
+1.04%
CX CEMEX, S.A.B. de C.V.
8.27
+1.10%
CRH CRH plc
78.55
+1.75%