Breedon Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	63.800	64.900	63.800	64.400	273.36	542,277
2022-07-13	64.200	65.300	63.600	64.400	273.36	1,210,708
2022-07-12	63.300	64.200	61.600	63.800	270.81	948,511
2022-07-11	62.000	63.700	61.200	63.300	268.69	920,479
2022-07-08	58.800	62.700	58.700	62.400	264.87	838,295
2022-07-07	58.900	59.700	58.500	58.700	249.16	3,678,490
2022-07-06	58.300	59.100	56.900	58.900	250.01	6,625,034
2022-07-05	58.700	60.000	56.700	57.700	244.92	2,184,464
2022-07-04	58.000	60.000	57.900	58.500	248.31	2,649,548
2022-07-01	56.700	58.800	56.700	57.900	245.77	2,946,544
2022-06-30	60.700	61.290	56.500	56.900	241.52	695,608
2022-06-29	61.100	61.308	60.300	60.500	256.80	2,247,846
2022-06-28	62.000	62.500	60.545	61.000	258.93	2,603,390
2022-06-27	61.600	62.200	60.600	60.700	257.65	3,157,484
2022-06-24	61.500	62.078	60.300	61.000	258.93	1,908,981
2022-06-23	60.400	61.300	59.700	60.500	256.80	5,368,206
2022-06-22	61.400	63.440	59.700	60.300	255.95	508,334
2022-06-21	62.500	63.700	61.500	61.500	261.05	346,413
2022-06-20	64.500	65.700	61.400	62.000	263.17	377,964
2022-06-17	66.700	66.700	64.800	65.400	277.60	826,842
2022-06-16	70.700	70.700	65.600	65.600	278.45	405,830
2022-06-15	68.500	69.100	67.700	68.000	288.64	337,342
2022-06-14	67.900	69.000	67.200	67.200	285.24	607,162
2022-06-13	69.400	69.800	67.100	68.400	290.34	735,550
2022-06-10	71.100	71.275	68.800	69.200	293.73	637,207
2022-06-09	71.300	71.600	70.896	71.000	301.37	573,845
2022-06-08	72.000	72.100	70.100	71.500	303.49	387,095
2022-06-07	72.700	72.904	71.500	71.500	303.49	2,014,424
2022-06-06	72.000	73.100	70.600	72.100	306.04	467,309
2022-06-01	72.500	72.500	70.300	71.500	303.49	526,905
2022-05-31	70.000	72.600	70.000	70.500	299.25	1,240,846
2022-05-30	69.100	71.840	68.700	70.300	298.40	668,400
2022-05-27	70.000	70.600	68.408	70.200	297.98	595,073
2022-05-26	67.200	69.200	67.200	69.100	293.31	558,493
2022-05-25	67.000	69.100	66.200	67.300	285.67	620,607
2022-05-24	69.400	70.600	67.400	67.400	286.09	337,384
2022-05-23	68.200	70.100	67.500	68.700	291.61	737,235
2022-05-20	68.100	69.900	67.600	67.700	287.36	432,043
2022-05-19	71.400	71.400	67.800	68.400	290.34	584,691
2022-05-18	71.600	73.300	70.200	70.300	298.40	410,088
2022-05-17	70.500	73.334	70.500	72.000	305.62	594,539
2022-05-16	70.500	72.400	70.500	72.000	305.62	267,751
2022-05-13	72.900	72.900	71.376	72.300	306.89	199,341
2022-05-12	69.000	71.400	69.000	71.400	303.07	429,926
2022-05-11	71.700	71.700	69.400	71.300	302.65	527,518
2022-05-10	69.300	71.100	68.900	69.700	295.85	467,737
2022-05-09	70.400	72.900	68.596	68.700	291.61	363,347
2022-05-06	75.600	76.336	70.600	70.800	300.52	1,612,558
2022-05-05	78.300	78.400	76.000	76.100	323.02	675,591
2022-05-04	77.500	78.800	77.300	78.000	331.09	385,861
2022-05-03	79.000	79.000	76.900	77.700	329.81	543,452
2022-04-29	80.700	81.025	79.200	79.200	336.18	558,017
2022-04-28	80.000	82.400	79.900	80.400	341.27	593,052
2022-04-27	80.200	81.000	79.300	80.000	339.57	1,134,206
2022-04-26	79.200	81.000	79.200	80.100	340.00	1,487,756
2022-04-25	80.100	80.700	78.600	80.000	339.57	1,815,468
2022-04-22	78.500	81.400	78.450	80.100	340.00	729,642
2022-04-21	76.600	79.400	76.600	79.200	336.18	509,112
2022-04-20	77.900	77.900	76.700	77.400	323.87	430,811
2022-04-19	77.800	78.400	76.992	77.100	322.61	555,208

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0500 GBP
2026-05-28	0.1025 GBP
2025-10-02	0.0475 GBP
2025-04-03	0.1000 GBP
2024-09-26	0.0450 GBP
2024-04-04	0.0950 GBP
2023-10-12	0.0400 GBP
2023-04-06	0.0140 GBP
2022-08-25	0.0070 GBP
2022-04-21	0.0110 GBP
2021-08-12	0.0050 GBP

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