LSE - Delayed Quote
GBp
Breedon Group plc (BREE.L)
330.00
-2.20
(-0.66%)
At close: October 30 at 4:35:40 PM GMT
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
Oct 30, 2026
333.00
335.00
328.60
330.00
330.00
442,348
Oct 29, 2026
330.00
334.82
325.40
332.20
332.20
894,672
Oct 28, 2026
338.60
341.40
326.80
327.00
327.00
435,129
Oct 27, 2026
335.40
336.00
325.20
333.60
333.60
724,769
Oct 26, 2026
330.60
335.80
327.60
331.20
331.20
817,047
Oct 23, 2026
334.20
337.60
325.00
331.60
331.60
787,926
Oct 22, 2026
339.80
339.80
324.00
325.00
325.00
687,045
Oct 21, 2026
335.40
337.60
328.00
336.20
336.20
411,356
Oct 20, 2026
328.80
336.20
320.60
334.00
334.00
780,389
Oct 19, 2026
312.20
333.80
312.20
331.20
331.20
683,788
Oct 16, 2026
319.00
332.61
318.76
327.40
327.40
1,622,038
Oct 15, 2026
298.40
327.18
298.40
320.40
320.40
2,176,214
Oct 14, 2026
299.00
313.20
298.60
312.00
312.00
555,156
Oct 13, 2026
290.00
310.80
290.00
305.60
305.60
228,384
Oct 12, 2026
316.60
316.60
302.40
305.00
305.00
356,760
Oct 9, 2026
308.00
308.00
301.00
302.20
302.20
576,261
Oct 8, 2026
301.00
304.00
294.80
296.00
296.00
3,920,022
Oct 7, 2026
310.00
310.00
302.80
304.20
304.20
480,958
Oct 6, 2026
313.60
316.20
306.80
309.00
309.00
961,822
Oct 5, 2026
306.00
316.80
306.00
311.20
311.20
463,838
Oct 2, 2026
330.20
330.20
312.20
314.00
314.00
588,285
Oct 1, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
316.80
320.00
309.00
317.00
317.00
836,844
Sep 30, 2026
324.80
336.80
324.80
328.00
327.95
1,307,365
Sep 29, 2026
344.00
344.00
331.80
332.20
332.15
510,024
Sep 28, 2026
318.60
339.00
316.40
335.60
335.55
2,027,547
Sep 25, 2026
306.60
310.40
305.40
308.60
308.55
756,304
Sep 24, 2026
312.80
322.60
305.40
305.80
305.75
397,526
Sep 23, 2026
310.00
321.20
310.00
313.00
312.95
490,329
Sep 22, 2026
310.00
317.00
310.00
314.40
314.35
592,542
Sep 21, 2026
310.00
322.60
310.00
314.40
314.35
496,792
Sep 18, 2026
315.80
319.20
310.20
312.80
312.75
1,388,670
Sep 17, 2026
316.00
320.80
315.40
315.40
315.35
681,892
Sep 16, 2026
313.40
317.60
310.60
317.60
317.55
2,255,329
Sep 15, 2026
315.60
317.80
308.40
312.00
311.95
2,413,647
Sep 14, 2026
324.00
326.00
317.60
318.00
317.95
413,007
Sep 11, 2026
320.00
329.20
320.00
327.40
327.35
430,891
Sep 10, 2026
330.00
330.00
323.00
323.00
322.95
986,491
Sep 9, 2026
328.00
337.20
326.40
327.20
327.15
552,955
Sep 8, 2026
342.00
342.00
332.60
335.40
335.35
637,325
Sep 7, 2026
338.20
343.60
335.40
337.60
337.55
375,375
Sep 4, 2026
332.00
340.80
330.20
340.20
340.15
937,667
Sep 3, 2026
326.80
333.80
323.20
333.20
333.15
906,516
Sep 2, 2026
334.00
346.00
325.80
325.80
325.75
1,221,863
Sep 1, 2026
355.20
355.20
337.40
341.00
340.95
2,097,298
Aug 28, 2026
356.00
358.80
352.80
355.00
354.95
2,398,061
Aug 27, 2026
356.00
363.20
356.00
358.00
357.95
616,861
Aug 26, 2026
360.00
363.08
356.60
359.00
358.95
490,131
Aug 25, 2026
357.80
359.60
354.60
357.00
356.95
1,479,893
Aug 24, 2026
361.80
364.41
355.20
359.20
359.15
2,015,437
Aug 21, 2026
353.00
362.40
353.00
360.20
360.15
827,517
Aug 20, 2026
354.40
356.80
352.00
354.00
353.95
3,587,718
Aug 19, 2026
366.00
366.00
347.00
354.40
354.35
982,529
Aug 18, 2026
350.00
350.44
344.80
349.00
348.95
905,273
Aug 17, 2026
345.00
352.40
345.00
347.40
347.35
825,762
Aug 14, 2026
356.00
360.60
350.28
352.40
352.35
731,394
Aug 13, 2026
355.40
355.80
348.20
355.40
355.35
897,362
Aug 12, 2026
345.00
356.80
345.00
350.40
350.35
696,192
Aug 11, 2026
348.40
352.20
341.80
348.80
348.75
464,489
Aug 10, 2026
353.20
355.60
346.60
349.00
348.95
1,703,077
Aug 7, 2026
347.00
354.60
339.20
353.20
353.15
1,237,273
Aug 6, 2026
338.00
348.80
338.00
345.60
345.55
570,543
Aug 5, 2026
349.60
350.00
341.80
344.00
343.95
643,854
Aug 4, 2026
345.00
351.40
340.00
347.40
347.35
1,007,688
Aug 3, 2026
334.00
344.20
329.00
342.20
342.15
625,976
Jul 31, 2026
334.80
335.40
327.20
331.00
330.95
1,376,098
Jul 30, 2026
316.80
333.51
311.80
327.40
327.35
1,445,236
Jul 29, 2026
324.20
328.20
311.52
315.40
315.35
2,502,703
Jul 28, 2026
318.40
327.20
313.80
325.60
325.55
776,958
Jul 27, 2026
327.60
327.60
313.60
320.60
320.55
565,008
Jul 24, 2026
304.20
315.00
304.20
315.00
314.95
598,873
Jul 23, 2026
314.80
325.80
304.60
304.60
304.55
567,634
Jul 22, 2026
310.00
324.00
309.80
321.00
320.95
971,907
Jul 21, 2026
312.00
313.80
305.40
312.80
312.75
991,980
Jul 20, 2026
319.60
319.60
307.31
313.60
313.55
695,622
Jul 17, 2026
314.60
315.40
308.40
310.40
310.35
1,088,440
Jul 16, 2026
306.00
313.60
303.20
313.60
313.55
663,142
Jul 15, 2026
296.80
304.20
296.40
304.20
304.15
588,864
Jul 14, 2026
291.00
298.80
289.40
298.00
297.95
710,939
Jul 13, 2026
305.20
305.20
289.20
294.40
294.36
671,423
Jul 10, 2026
294.80
294.80
288.20
291.80
291.76
1,381,048
Jul 9, 2026
302.60
302.60
286.40
288.20
288.16
1,115,885
Jul 8, 2026
307.80
310.00
284.80
292.00
291.96
2,276,450
Jul 7, 2026
297.00
314.80
297.00
310.00
309.95
1,117,599
Jul 6, 2026
312.20
318.40
308.60
311.80
311.75
1,985,237
Jul 3, 2026
307.00
312.20
305.45
311.60
311.55
837,095
Jul 2, 2026
302.00
304.80
293.60
304.80
304.75
1,053,282
Jul 1, 2026
295.80
300.00
290.00
298.60
298.55
572,338
Jun 30, 2026
299.00
300.40
291.80
295.60
295.55
857,043
Jun 29, 2026
296.40
310.00
294.60
298.20
298.15
911,917
Jun 26, 2026
299.20
318.80
299.20
310.20
310.15
877,329
Jun 25, 2026
306.40
313.60
303.50
313.00
312.95
1,789,557
Jun 24, 2026
305.20
305.20
291.20
303.40
303.35
924,218
Jun 23, 2026
303.40
303.40
292.60
297.80
297.75
1,209,206
Jun 22, 2026
312.60
312.60
296.20
305.40
305.35
1,711,376
Jun 19, 2026
305.00
306.80
302.60
304.20
304.15
3,033,839
Jun 18, 2026
305.00
306.60
300.00
306.40
306.35
2,037,609
Jun 17, 2026
304.00
305.20
299.60
305.00
304.95
1,560,941
Jun 16, 2026
313.40
313.40
299.00
300.00
299.95
1,326,794
Jun 15, 2026
296.00
309.78
296.00
300.00
299.95
1,803,161
Jun 12, 2026
289.80
298.40
289.80
295.80
295.75
1,379,355
Jun 11, 2026
282.60
288.40
279.00
285.40
285.36
729,463
Jun 10, 2026
280.60
287.40
280.00
282.80
282.76
1,065,240
Jun 9, 2026
274.00
293.60
273.57
282.40
282.36
2,391,072
Jun 8, 2026
280.60
280.60
271.40
275.40
275.36
730,592
Jun 5, 2026
277.20
281.94
275.40
275.60
275.56
988,167
Jun 4, 2026
282.80
282.80
274.00
276.20
276.16
531,495
Jun 3, 2026
274.80
276.80
273.00
275.00
274.96
846,066
Jun 2, 2026
283.00
283.00
274.00
276.60
276.56
604,925
Jun 1, 2026
283.40
284.64
271.60
273.00
272.96
1,042,391
May 29, 2026
291.80
294.00
282.40
283.40
283.36
1,294,588
May 28, 2026
10.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
293.00
293.40
285.40
288.20
288.16
1,278,849
May 27, 2026
304.00
306.80
294.80
304.40
304.25
1,101,768
May 26, 2026
290.00
295.40
289.70
294.40
294.26
3,269,778
May 22, 2026
284.00
291.00
284.00
288.00
287.86
1,092,634
May 21, 2026
279.40
289.40
279.40
284.80
284.66
2,091,732
May 20, 2026
282.00
290.00
281.40
286.80
286.66
1,946,804
May 19, 2026
288.00
291.80
285.80
285.80
285.66
928,265
May 18, 2026
290.00
291.40
284.20
288.40
288.26
1,111,126
May 15, 2026
291.20
293.80
284.40
288.20
288.06
1,160,928
May 14, 2026
300.00
301.80
295.00
295.80
295.66
389,105
May 13, 2026
297.20
297.20
291.00
293.80
293.66
1,617,941
May 12, 2026
295.00
298.60
291.99
292.00
291.86
2,657,616
May 11, 2026
300.00
302.47
299.60
300.00
299.85
1,969,001
May 8, 2026
300.00
306.60
300.00
302.20
302.05
719,123
May 7, 2026
299.80
310.60
299.80
303.40
303.25
499,860
May 6, 2026
301.00
311.74
301.00
306.80
306.65
812,172
May 5, 2026
300.80
305.80
294.80
297.80
297.65
1,431,242
May 1, 2026
307.00
307.80
303.40
306.60
306.45
335,690
Apr 30, 2026
304.80
308.00
296.80
306.40
306.25
779,749
Apr 29, 2026
312.40
316.00
305.60
306.20
306.05
2,805,389
Apr 28, 2026
308.80
310.40
302.40
306.00
305.85
3,075,997
Apr 27, 2026
307.00
314.60
305.60
312.60
312.45
1,462,540
Apr 24, 2026
318.40
318.40
307.00
307.40
307.25
1,648,562
Apr 23, 2026
321.80
323.60
310.40
314.80
314.65
889,312
Apr 22, 2026
330.60
330.60
319.60
321.20
321.04
556,446
Apr 21, 2026
329.80
329.80
322.20
324.40
324.24
642,379
Apr 20, 2026
345.00
345.00
321.60
325.00
324.84
1,060,982
Apr 17, 2026
315.00
332.40
315.00
330.40
330.24
1,143,393
Apr 16, 2026
333.20
333.20
316.40
316.40
316.25
793,405
Apr 15, 2026
335.20
335.20
317.20
318.60
318.44
1,298,875
Apr 14, 2026
318.00
320.79
312.60
320.40
320.24
3,067,310
Apr 13, 2026
325.00
325.00
311.60
312.00
311.85
1,167,254
Apr 10, 2026
303.00
324.00
303.00
319.20
319.04
917,731
Apr 9, 2026
308.00
317.80
308.00
316.80
316.65
887,895
Apr 8, 2026
311.40
321.80
305.88
316.00
315.85
2,425,198
Apr 7, 2026
304.60
306.80
294.20
296.80
296.65
674,887
Apr 2, 2026
305.80
306.80
299.60
303.60
303.45
2,254,834
Apr 1, 2026
305.20
309.00
303.40
307.00
306.85
948,583
Mar 31, 2026
309.80
309.80
298.00
298.00
297.85
1,549,830
Mar 30, 2026
302.00
303.80
294.60
299.20
299.05
1,042,927
Mar 27, 2026
320.00
320.00
299.00
301.40
301.25
1,227,712
Mar 26, 2026
307.40
319.20
307.40
315.80
315.65
767,496
Mar 25, 2026
318.60
323.80
317.20
319.80
319.64
536,863
Mar 24, 2026
306.00
320.40
306.00
317.00
316.84
1,248,395
Mar 23, 2026
319.60
323.80
306.20
319.00
318.84
2,713,290
Mar 20, 2026
321.00
327.00
319.40
322.00
321.84
4,593,846
Mar 19, 2026
325.00
326.00
315.20
318.00
317.84
4,241,704
Mar 18, 2026
338.60
338.60
329.00
331.20
331.04
2,520,254
Mar 17, 2026
339.80
341.40
335.80
336.00
335.84
1,506,882
Mar 16, 2026
350.00
350.00
335.40
339.00
338.83
1,324,299
Mar 13, 2026
338.60
338.60
332.80
337.60
337.43
1,341,909
Mar 12, 2026
325.00
343.00
325.00
338.00
337.83
1,684,830
Mar 11, 2026
328.40
350.00
320.70
337.00
336.84
2,940,337
Mar 10, 2026
312.00
321.80
311.80
321.80
321.64
3,015,211
Mar 9, 2026
308.40
315.60
304.60
307.00
306.85
915,086
Mar 6, 2026
333.00
333.00
314.20
316.00
315.85
1,343,764
Mar 5, 2026
334.80
340.23
330.20
330.20
330.04
672,753
Mar 4, 2026
339.00
346.00
334.80
334.80
334.64
910,945
Mar 3, 2026
362.00
362.00
343.00
345.00
344.83
6,147,947
Mar 2, 2026
348.00
358.60
348.00
356.00
355.83
1,886,829
Feb 27, 2026
359.60
362.20
355.40
357.80
357.62
1,226,503
Feb 26, 2026
354.80
361.40
352.00
359.20
359.02
1,164,014
Feb 25, 2026
355.00
360.20
353.60
356.00
355.83
2,284,879
Feb 24, 2026
363.60
364.00
351.00
357.40
357.23
2,216,657
Feb 23, 2026
361.00
366.80
356.40
361.20
361.02
4,952,148
Feb 20, 2026
364.00
367.60
361.00
361.80
361.62
503,832
Feb 19, 2026
368.00
368.00
357.80
361.20
361.02
4,392,421
Feb 18, 2026
356.80
358.20
350.60
358.00
357.82
715,838
Feb 17, 2026
360.00
360.80
346.60
354.80
354.63
1,228,159
Feb 16, 2026
359.80
361.28
350.40
358.80
358.62
850,658
Feb 13, 2026
358.40
360.80
348.40
351.20
351.03
1,075,060
Feb 12, 2026
363.00
365.60
357.40
358.60
358.42
796,899
Feb 11, 2026
363.80
364.80
347.40
361.60
361.42
1,483,225
Feb 10, 2026
350.00
352.80
340.20
352.60
352.43
654,416
Feb 9, 2026
363.80
363.80
345.20
347.20
347.03
370,518
Feb 6, 2026
355.20
355.20
335.00
347.40
347.23
528,848
Feb 5, 2026
345.20
352.52
335.24
338.60
338.43
585,770
Feb 4, 2026
349.40
354.10
341.60
345.40
345.23
835,857
Feb 3, 2026
342.00
349.40
341.40
349.00
348.83
460,683
Feb 2, 2026
334.00
343.80
334.00
343.80
343.63
743,605
Jan 30, 2026
338.00
338.40
333.40
336.40
336.24
927,822
Jan 29, 2026
341.00
346.00
336.60
337.00
336.84
3,151,358
Jan 28, 2026
339.00
344.80
331.80
343.60
343.43
1,996,300
Jan 27, 2026
339.20
344.68
339.20
341.00
340.83
1,363,220
Jan 26, 2026
325.20
346.00
325.20
341.40
341.23
606,791
Jan 23, 2026
340.20
343.43
337.40
337.40
337.23
867,671
Jan 22, 2026
335.80
343.20
331.80
342.60
342.43
977,908
Jan 21, 2026
340.00
340.00
330.00
331.60
331.44
736,644
Jan 20, 2026
329.00
333.60
325.80
332.00
331.84
1,578,513
Jan 19, 2026
343.20
343.20
328.80
331.20
331.04
514,012
Jan 16, 2026
347.80
347.80
331.20
332.80
332.64
832,157
Jan 15, 2026
334.00
340.80
329.80
339.80
339.63
565,845
Jan 14, 2026
326.40
333.00
326.40
331.20
331.04
1,336,955
Jan 13, 2026
333.80
340.16
327.60
328.40
328.24
1,457,943
Jan 12, 2026
334.20
342.40
331.00
332.80
332.64
267,887
Jan 9, 2026
347.80
347.80
328.60
334.20
334.04
365,570
Jan 8, 2026
319.40
333.60
319.40
333.00
332.84
1,758,025
Jan 7, 2026
319.40
329.60
319.40
326.80
326.64
1,189,196
Jan 6, 2026
339.60
339.60
321.60
322.60
322.44
316,130
Jan 5, 2026
326.80
330.80
317.60
324.40
324.24
621,973
Jan 2, 2026
327.80
330.20
323.00
326.20
326.04
405,946
Dec 31, 2025
320.20
331.60
320.20
329.20
329.04
224,881
Dec 30, 2025
345.00
345.00
328.00
329.80
329.64
306,456
Dec 29, 2025
330.00
333.39
328.60
329.00
328.84
592,397
Dec 24, 2025
321.20
331.80
321.20
328.60
328.44
147,776
Dec 23, 2025
339.00
339.00
327.46
330.00
329.84
591,529
Dec 22, 2025
313.60
331.00
313.60
328.40
328.24
345,376
Dec 19, 2025
347.40
347.40
327.80
330.00
329.84
579,596
Dec 18, 2025
321.40
332.20
321.40
331.20
331.04
462,324
Dec 17, 2025
322.60
332.60
322.60
328.60
328.44
1,987,782
Dec 16, 2025
325.00
330.40
325.00
327.00
326.84
1,131,860
Dec 15, 2025
325.00
328.20
322.60
325.80
325.64
1,142,401
Dec 12, 2025
338.20
338.20
322.40
322.40
322.24
528,056
Dec 11, 2025
321.80
326.16
319.20
322.80
322.64
996,210
Dec 10, 2025
319.60
325.60
319.60
321.00
320.84
523,309
Dec 9, 2025
321.60
325.00
320.60
322.60
322.44
348,883
Dec 8, 2025
310.20
327.60
310.20
321.40
321.24
659,560
Dec 5, 2025
332.00
332.00
315.60
325.80
325.64
430,354
Dec 4, 2025
319.00
326.36
319.00
323.40
323.24
561,616
Dec 3, 2025
321.60
325.20
321.00
323.00
322.84
507,809
Dec 2, 2025
327.60
330.20
320.60
323.20
323.04
869,685
Dec 1, 2025
327.00
329.00
324.00
327.80
327.64
732,027
Nov 28, 2025
333.40
337.40
328.40
328.60
328.44
712,268
Nov 27, 2025
342.00
342.00
333.20
334.40
334.24
613,940
Nov 26, 2025
333.00
339.60
329.40
332.20
332.04
1,366,807
Nov 25, 2025
330.00
339.00
319.20
338.00
337.83
1,258,391
Nov 24, 2025
323.00
324.40
318.60
321.20
321.04
1,399,004
Nov 21, 2025
306.00
319.60
306.00
319.60
319.44
1,317,133
Nov 20, 2025
310.80
318.40
300.00
310.00
309.85
6,330,559
Nov 19, 2025
316.60
318.60
313.00
316.00
315.85
3,029,648
Nov 18, 2025
309.80
315.20
306.80
313.80
313.65
2,411,518
Nov 17, 2025
325.80
325.80
314.40
314.40
314.25
924,721
Nov 14, 2025
332.40
332.40
318.20
318.80
318.64
1,206,542
Nov 13, 2025
329.60
336.60
329.60
332.40
332.24
1,605,661
Nov 12, 2025
328.40
338.00
328.40
333.20
333.04
966,774
Nov 11, 2025
332.00
332.60
327.60
332.60
332.44
1,422,899
Nov 10, 2025
329.40
335.00
327.60
330.80
330.64
1,029,144
Nov 7, 2025
334.80
334.80
321.80
324.80
324.64
826,293
Nov 6, 2025
342.20
342.20
332.80
332.80
332.64
971,993
Nov 5, 2025
333.60
345.80
333.60
340.80
340.63
1,161,061
Nov 4, 2025
336.60
337.20
332.00
334.80
334.64
1,358,517
Nov 3, 2025
349.80
349.80
336.80
337.40
337.23
645,533
Oct 31, 2025
337.80
347.80
337.80
344.60
344.43
692,045
Oct 30, 2025
345.00
352.00
343.20
346.40
346.23
1,232,176
