UK markets open in 6 hours 16 minutes
NIKKEI 225
38,178.22 -227.44 (-0.59%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.20 -0.73 (-0.89%) GOLD FUTURES
2,300.00 -2.90 (-0.13%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,191.12 -3,112.26 (-6.07%)
Breedon Group plc (BREE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:09PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 0.00 | 0.00 | 362.00 | 362.00 | 400,000 |
| 29 Apr 2024 | 358.00 | 370.50 | 358.00 | 367.50 | 367.50 | 771,189 |
| 26 Apr 2024 | 358.00 | 369.50 | 358.00 | 364.50 | 364.50 | 1,105,047 |
| 25 Apr 2024 | 364.50 | 365.00 | 357.00 | 358.50 | 358.50 | 1,796,177 |
| 24 Apr 2024 | 369.50 | 375.00 | 357.50 | 364.50 | 364.50 | 4,002,203 |
| 23 Apr 2024 | 374.00 | 381.00 | 372.50 | 380.00 | 380.00 | 1,626,081 |
| 22 Apr 2024 | 370.50 | 383.34 | 370.50 | 374.00 | 374.00 | 509,417 |
| 19 Apr 2024 | 376.00 | 376.00 | 370.00 | 372.00 | 372.00 | 492,457 |
| 18 Apr 2024 | 375.50 | 377.50 | 368.00 | 377.50 | 377.50 | 1,217,414 |
| 17 Apr 2024 | 375.50 | 375.50 | 366.00 | 370.50 | 370.50 | 1,000,672 |
| 16 Apr 2024 | 367.00 | 370.50 | 364.50 | 367.00 | 367.00 | 1,294,542 |
| 15 Apr 2024 | 365.00 | 379.50 | 365.00 | 372.00 | 372.00 | 2,600,674 |
| 12 Apr 2024 | 387.50 | 387.50 | 369.00 | 374.50 | 374.50 | 953,196 |
| 11 Apr 2024 | 369.00 | 374.00 | 366.00 | 370.50 | 370.50 | 526,402 |
| 10 Apr 2024 | 370.00 | 375.50 | 366.50 | 370.00 | 370.00 | 989,290 |
| 09 Apr 2024 | 378.00 | 378.75 | 367.50 | 369.00 | 369.00 | 4,059,748 |
| 08 Apr 2024 | 382.00 | 389.50 | 371.50 | 379.00 | 379.00 | 658,144 |
| 05 Apr 2024 | 380.50 | 391.00 | 374.00 | 388.00 | 388.00 | 863,724 |
| 04 Apr 2024 | 384.00 | 390.50 | 381.50 | 388.00 | 388.00 | 1,587,243 |
| 04 Apr 2024 | 9.5 Dividend | |||||
| 03 Apr 2024 | 387.00 | 390.50 | 380.21 | 390.00 | 380.50 | 3,675,544 |
| 02 Apr 2024 | 396.00 | 398.49 | 381.63 | 386.50 | 377.09 | 988,042 |
| 28 Mar 2024 | 383.00 | 387.50 | 380.50 | 384.50 | 375.13 | 604,917 |
| 27 Mar 2024 | 388.50 | 397.50 | 380.00 | 384.00 | 374.65 | 574,559 |
| 26 Mar 2024 | 366.00 | 383.00 | 366.00 | 381.50 | 372.21 | 684,318 |
| 25 Mar 2024 | 368.00 | 381.00 | 368.00 | 381.00 | 371.72 | 1,232,003 |
| 22 Mar 2024 | 374.00 | 380.50 | 367.50 | 369.00 | 360.01 | 953,814 |
| 21 Mar 2024 | 377.00 | 380.83 | 371.50 | 377.00 | 367.82 | 1,228,851 |
| 20 Mar 2024 | 372.00 | 376.00 | 370.50 | 373.50 | 364.40 | 911,690 |
| 19 Mar 2024 | 372.00 | 373.00 | 365.50 | 370.50 | 361.48 | 2,667,854 |
| 18 Mar 2024 | 390.00 | 390.00 | 373.50 | 374.50 | 365.38 | 3,846,693 |
| 15 Mar 2024 | 392.00 | 392.50 | 374.50 | 374.50 | 365.38 | 11,830,237 |
| 14 Mar 2024 | 390.00 | 396.00 | 386.50 | 386.50 | 377.09 | 2,795,935 |
| 13 Mar 2024 | 382.50 | 391.00 | 380.00 | 390.50 | 380.99 | 3,007,661 |
| 12 Mar 2024 | 376.50 | 383.50 | 373.00 | 380.00 | 370.74 | 3,702,253 |
| 11 Mar 2024 | 381.50 | 395.16 | 373.50 | 375.00 | 365.87 | 3,103,196 |
| 08 Mar 2024 | 396.00 | 399.50 | 387.50 | 395.50 | 385.87 | 1,686,433 |
| 07 Mar 2024 | 397.00 | 400.00 | 387.00 | 396.50 | 386.84 | 1,202,028 |
| 06 Mar 2024 | 393.50 | 408.00 | 390.00 | 395.00 | 385.38 | 4,739,755 |
| 05 Mar 2024 | 378.50 | 385.50 | 377.00 | 380.00 | 370.74 | 1,368,659 |
| 04 Mar 2024 | 374.00 | 380.00 | 364.50 | 379.00 | 369.77 | 2,649,872 |
| 01 Mar 2024 | 366.50 | 373.50 | 366.50 | 373.50 | 364.40 | 932,734 |
| 29 Feb 2024 | 371.50 | 371.50 | 366.00 | 369.00 | 360.01 | 875,844 |
| 28 Feb 2024 | 380.00 | 380.00 | 363.00 | 366.00 | 357.08 | 416,882 |
| 27 Feb 2024 | 366.00 | 371.50 | 366.00 | 367.50 | 358.55 | 390,983 |
| 26 Feb 2024 | 380.00 | 380.00 | 366.50 | 369.50 | 360.50 | 509,808 |
| 23 Feb 2024 | 378.00 | 380.00 | 369.00 | 372.00 | 362.94 | 700,648 |
| 22 Feb 2024 | 374.00 | 375.00 | 368.50 | 368.50 | 359.52 | 398,232 |
| 21 Feb 2024 | 370.00 | 376.00 | 368.00 | 370.50 | 361.48 | 724,158 |
| 20 Feb 2024 | 374.00 | 377.50 | 369.00 | 371.50 | 362.45 | 474,887 |
| 19 Feb 2024 | 379.00 | 389.50 | 374.00 | 375.50 | 366.35 | 674,715 |
| 16 Feb 2024 | 375.50 | 380.50 | 370.90 | 380.50 | 371.23 | 1,675,746 |
| 15 Feb 2024 | 370.00 | 376.00 | 369.10 | 371.00 | 361.96 | 969,970 |
| 14 Feb 2024 | 370.00 | 371.50 | 362.50 | 369.00 | 360.01 | 982,282 |
| 13 Feb 2024 | 378.00 | 378.00 | 363.00 | 368.50 | 359.52 | 1,245,220 |
| 12 Feb 2024 | 364.00 | 367.50 | 363.50 | 366.50 | 357.57 | 1,313,288 |
| 09 Feb 2024 | 365.00 | 369.00 | 364.50 | 365.50 | 356.60 | 583,906 |
| 08 Feb 2024 | 364.00 | 373.00 | 363.25 | 368.00 | 359.04 | 2,151,744 |
| 07 Feb 2024 | 349.00 | 369.50 | 349.00 | 364.50 | 355.62 | 827,666 |
| 06 Feb 2024 | 365.00 | 372.50 | 360.50 | 365.50 | 356.60 | 619,411 |
| 05 Feb 2024 | 366.00 | 370.50 | 362.50 | 366.00 | 357.08 | 2,742,743 |
| 02 Feb 2024 | 376.50 | 376.50 | 365.50 | 365.50 | 356.60 | 323,730 |
| 01 Feb 2024 | 370.00 | 370.00 | 364.00 | 366.50 | 357.57 | 1,037,915 |
| 31 Jan 2024 | 367.00 | 368.14 | 360.00 | 363.50 | 354.65 | 1,367,138 |
| 30 Jan 2024 | 361.50 | 366.00 | 360.50 | 366.00 | 357.08 | 1,513,651 |
| 29 Jan 2024 | 370.00 | 370.00 | 361.00 | 362.00 | 353.18 | 481,910 |
| 26 Jan 2024 | 365.00 | 365.00 | 360.50 | 365.00 | 356.11 | 3,600,587 |
| 25 Jan 2024 | 343.00 | 365.00 | 343.00 | 360.00 | 351.23 | 1,478,460 |
| 24 Jan 2024 | 358.50 | 361.20 | 357.00 | 358.00 | 349.28 | 396,595 |
| 23 Jan 2024 | 338.50 | 362.50 | 338.50 | 356.00 | 347.33 | 456,708 |
| 22 Jan 2024 | 363.50 | 363.50 | 350.00 | 355.50 | 346.84 | 788,581 |
| 19 Jan 2024 | 357.50 | 358.00 | 344.50 | 349.50 | 340.99 | 894,712 |
| 18 Jan 2024 | 350.00 | 355.00 | 347.00 | 350.50 | 341.96 | 491,811 |
| 17 Jan 2024 | 347.00 | 350.00 | 344.00 | 349.00 | 340.50 | 558,379 |
| 16 Jan 2024 | 345.00 | 351.00 | 336.35 | 349.00 | 340.50 | 2,587,588 |
| 15 Jan 2024 | 349.00 | 353.50 | 345.00 | 348.00 | 339.52 | 1,675,388 |
| 12 Jan 2024 | 363.50 | 363.50 | 346.00 | 346.00 | 337.57 | 821,895 |
| 11 Jan 2024 | 350.00 | 355.00 | 345.00 | 345.00 | 336.60 | 383,620 |
| 10 Jan 2024 | 348.00 | 351.00 | 341.50 | 350.00 | 341.47 | 557,604 |
| 09 Jan 2024 | 350.00 | 352.50 | 337.00 | 349.50 | 340.99 | 746,247 |
| 08 Jan 2024 | 350.50 | 353.50 | 341.75 | 353.50 | 344.89 | 678,903 |
| 05 Jan 2024 | 353.00 | 354.88 | 341.50 | 350.00 | 341.47 | 413,643 |
| 04 Jan 2024 | 352.00 | 356.50 | 349.50 | 355.00 | 346.35 | 381,023 |
| 03 Jan 2024 | 367.00 | 367.00 | 347.50 | 352.00 | 343.43 | 592,212 |
| 02 Jan 2024 | 364.00 | 364.00 | 353.50 | 357.50 | 348.79 | 431,603 |
| 29 Dec 2023 | 370.00 | 370.00 | 357.00 | 362.00 | 353.18 | 364,818 |
| 28 Dec 2023 | 356.00 | 362.00 | 356.00 | 359.50 | 350.74 | 349,290 |
| 27 Dec 2023 | 366.50 | 366.50 | 349.00 | 359.50 | 350.74 | 384,016 |
| 22 Dec 2023 | 362.00 | 362.00 | 357.24 | 359.50 | 350.74 | 151,013 |
| 21 Dec 2023 | 360.00 | 363.00 | 356.00 | 357.50 | 348.79 | 811,338 |
| 20 Dec 2023 | 365.00 | 376.50 | 359.00 | 360.00 | 351.23 | 1,127,311 |
| 19 Dec 2023 | 350.00 | 360.50 | 350.00 | 360.50 | 351.72 | 413,171 |
| 18 Dec 2023 | 365.00 | 365.00 | 354.00 | 357.50 | 348.79 | 530,746 |
| 15 Dec 2023 | 361.00 | 365.50 | 353.50 | 355.50 | 346.84 | 923,749 |
| 14 Dec 2023 | 357.00 | 362.50 | 355.00 | 358.50 | 349.77 | 1,479,886 |
| 13 Dec 2023 | 354.50 | 364.50 | 350.00 | 352.00 | 343.43 | 735,889 |
| 12 Dec 2023 | 368.50 | 368.50 | 350.50 | 351.00 | 342.45 | 708,062 |
| 11 Dec 2023 | 343.50 | 355.00 | 340.00 | 354.00 | 345.38 | 672,417 |
| 08 Dec 2023 | 350.00 | 352.00 | 347.00 | 349.50 | 340.99 | 227,881 |
| 07 Dec 2023 | 351.00 | 351.00 | 343.50 | 348.50 | 340.01 | 382,255 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.