Advertisement
U.S. markets close in 1 hour 17 minutes

Breedon Group plc (BREE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
384.50+0.50 (+0.13%)
At close: 04:35PM GMT
  • Dividend

    BREE.L announced a cash dividend of 9.50 with an ex-date of Apr. 4, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024383.00387.50380.50384.50384.50730,780
Mar 27, 2024388.50397.50380.00384.00384.00574,559
Mar 26, 2024366.00383.00366.00381.50381.50684,318
Mar 25, 2024368.00381.00368.00381.00381.001,232,003
Mar 22, 2024374.00380.50367.50369.00369.00953,814
Mar 21, 2024377.00380.83371.50377.00377.001,228,851
Mar 20, 2024372.00376.00370.50373.50373.50911,690
Mar 19, 2024372.00373.00365.50370.50370.502,667,854
Mar 18, 2024390.00390.00373.50374.50374.503,846,693
Mar 15, 2024392.00392.50374.50374.50374.5011,830,237
Mar 14, 2024390.00396.00386.50386.50386.502,795,935
Mar 13, 2024382.50391.00380.00390.50390.503,007,661
Mar 12, 2024376.50383.50373.00380.00380.003,702,253
Mar 11, 2024381.50395.16373.50375.00375.003,103,196
Mar 08, 2024396.00399.50387.50395.50395.501,686,433
Mar 07, 2024397.00400.00387.00396.50396.501,202,028
Mar 06, 2024393.50408.00390.00395.00395.004,739,755
Mar 05, 2024378.50385.50377.00380.00380.001,368,659
Mar 04, 2024374.00380.00364.50379.00379.002,649,872
Mar 01, 2024366.50373.50366.50373.50373.50932,734
Feb 29, 2024371.50371.50366.00369.00369.00875,844
Feb 28, 2024380.00380.00363.00366.00366.00416,882
Feb 27, 2024366.00371.50366.00367.50367.50390,983
Feb 26, 2024380.00380.00366.50369.50369.50509,808
Feb 23, 2024378.00380.00369.00372.00372.00700,648
Feb 22, 2024374.00375.00368.50368.50368.50398,232
Feb 21, 2024370.00376.00368.00370.50370.50724,158
Feb 20, 2024374.00377.50369.00371.50371.50474,887
Feb 19, 2024379.00389.50374.00375.50375.50674,715
Feb 16, 2024375.50380.50370.90380.50380.501,675,746
Feb 15, 2024370.00376.00369.10371.00371.00969,970
Feb 14, 2024370.00371.50362.50369.00369.00982,282
Feb 13, 2024378.00378.00363.00368.50368.501,245,220
Feb 12, 2024364.00367.50363.50366.50366.501,313,288
Feb 09, 2024365.00369.00364.50365.50365.50583,906
Feb 08, 2024364.00373.00363.25368.00368.002,151,744
Feb 07, 2024349.00369.50349.00364.50364.50827,666
Feb 06, 2024365.00372.50360.50365.50365.50619,411
Feb 05, 2024366.00370.50362.50366.00366.002,742,743
Feb 02, 2024376.50376.50365.50365.50365.50323,730
Feb 01, 2024370.00370.00364.00366.50366.501,037,915
Jan 31, 2024367.00368.14360.00363.50363.501,367,138
Jan 30, 2024361.50366.00360.50366.00366.001,513,651
Jan 29, 2024370.00370.00361.00362.00362.00481,910
Jan 26, 2024365.00365.00360.50365.00365.003,600,587
Jan 25, 2024343.00365.00343.00360.00360.001,478,460
Jan 24, 2024358.50361.20357.00358.00358.00396,595
Jan 23, 2024338.50362.50338.50356.00356.00456,708
Jan 22, 2024363.50363.50350.00355.50355.50788,581
Jan 19, 2024357.50358.00344.50349.50349.50894,712
Jan 18, 2024350.00355.00347.00350.50350.50491,811
Jan 17, 2024347.00350.00344.00349.00349.00558,379
Jan 16, 2024345.00351.00336.35349.00349.002,587,588
Jan 15, 2024349.00353.50345.00348.00348.001,675,388
Jan 12, 2024363.50363.50346.00346.00346.00821,895
Jan 11, 2024350.00355.00345.00345.00345.00383,620
Jan 10, 2024348.00351.00341.50350.00350.00557,604
Jan 09, 2024350.00352.50337.00349.50349.50746,247
Jan 08, 2024350.50353.50341.75353.50353.50678,903
Jan 05, 2024353.00354.88341.50350.00350.00413,643
Jan 04, 2024352.00356.50349.50355.00355.00381,023
Jan 03, 2024367.00367.00347.50352.00352.00592,212
Jan 02, 2024364.00364.00353.50357.50357.50431,603
Dec 29, 2023370.00370.00357.00362.00362.00364,818
Dec 28, 2023356.00362.00356.00359.50359.50349,290
Dec 27, 2023366.50366.50349.00359.50359.50384,016
Dec 22, 2023362.00362.00357.24359.50359.50151,013
Dec 21, 2023360.00363.00356.00357.50357.50811,338
Dec 20, 2023365.00376.50359.00360.00360.001,127,311
Dec 19, 2023350.00360.50350.00360.50360.50413,171
Dec 18, 2023365.00365.00354.00357.50357.50530,746
Dec 15, 2023361.00365.50353.50355.50355.50923,749
Dec 14, 2023357.00362.50355.00358.50358.501,479,886
Dec 13, 2023354.50364.50350.00352.00352.00735,889
Dec 12, 2023368.50368.50350.50351.00351.00708,062
Dec 11, 2023343.50355.00340.00354.00354.00672,417
Dec 08, 2023350.00352.00347.00349.50349.50227,881
Dec 07, 2023351.00351.00343.50348.50348.50382,255
Dec 06, 2023349.00352.00347.00350.00350.00887,051
Dec 05, 2023328.00349.00328.00345.50345.50587,273
Dec 04, 2023349.50352.00343.00343.00343.00959,956
Dec 01, 2023331.00350.00331.00348.00348.00806,815
Nov 30, 2023366.00366.00345.00346.50346.501,877,632
Nov 29, 2023350.00357.50347.00351.50351.50541,568
Nov 28, 2023348.00357.00348.00353.00353.00762,899
Nov 27, 2023335.00351.65335.00351.50351.50882,759
Nov 24, 2023341.00347.50340.00346.00346.00545,621
Nov 23, 2023335.00342.00335.00341.00341.00315,604
Nov 22, 2023346.50347.50338.50339.00339.001,242,791
Nov 21, 2023337.50339.50328.50335.00335.00529,064
Nov 20, 2023338.00342.50336.50338.50338.50262,518
Nov 17, 2023337.00346.00337.00342.50342.50526,268
Nov 16, 2023341.00347.00336.50338.50338.50493,024
Nov 15, 2023328.00349.50328.00342.00342.00690,431
Nov 14, 2023332.00346.00331.00344.50344.501,794,144
Nov 13, 2023333.00333.00317.00333.00333.00662,948
Nov 10, 2023322.00326.00320.50324.00324.00263,200
Nov 09, 2023317.00328.00315.78326.50326.50943,733
Nov 08, 2023315.00323.50315.00317.00317.00432,815
Nov 07, 2023318.00325.00318.00321.50321.50765,207
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...