XLON:BREE
Breedon Group Plc Stock Price (Quote)
£364.50
-15.50 (-4.08%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £357.50 | £397.50 | Wednesday, 24th Apr 2024 BREE.L stock ended at £364.50. This is 4.08% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.90% from a day low at £357.50 to a day high of £375.00. |
| 90 days | £343.00 | £408.00 | |
| 52 weeks | £64.25 | £408.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | £369.50 | £375.00 | £357.50 | £364.50 | 2 936 324 |
| Apr 23, 2024 | £374.00 | £381.00 | £372.50 | £380.00 | 1 616 658 |
| Apr 22, 2024 | £383.34 | £383.34 | £370.50 | £374.00 | 342 385 |
| Apr 19, 2024 | £376.00 | £376.00 | £370.00 | £372.00 | 418 164 |
| Apr 18, 2024 | £375.50 | £377.50 | £368.00 | £377.50 | 1 068 550 |
| Apr 17, 2024 | £375.50 | £375.50 | £366.00 | £370.50 | 787 949 |
| Apr 16, 2024 | £367.00 | £370.50 | £364.50 | £367.00 | 1 232 189 |
| Apr 15, 2024 | £365.00 | £374.00 | £365.00 | £372.00 | 2 679 509 |
| Apr 12, 2024 | £387.50 | £387.50 | £369.00 | £374.50 | 734 139 |
| Apr 11, 2024 | £369.00 | £374.00 | £366.00 | £370.50 | 392 311 |
| Apr 10, 2024 | £370.00 | £375.50 | £366.50 | £370.00 | 732 000 |
| Apr 09, 2024 | £378.00 | £378.75 | £367.50 | £369.00 | 3 833 177 |
| Apr 08, 2024 | £377.00 | £389.50 | £371.50 | £379.00 | 408 507 |
| Apr 05, 2024 | £388.00 | £388.00 | £388.00 | £388.00 | 0 |
| Apr 04, 2024 | £384.00 | £390.50 | £381.50 | £388.00 | 1 325 424 |
| Apr 03, 2024 | £382.75 | £390.50 | £380.21 | £390.00 | 3 581 404 |
| Apr 02, 2024 | £384.50 | £384.50 | £384.50 | £384.50 | 0 |
| Mar 28, 2024 | £383.00 | £387.50 | £380.50 | £384.50 | 487 067 |
| Mar 27, 2024 | £388.50 | £397.50 | £380.00 | £384.00 | 520 946 |
| Mar 26, 2024 | £366.00 | £381.50 | £366.00 | £381.50 | 601 088 |
| Mar 25, 2024 | £368.00 | £381.00 | £368.00 | £381.00 | 882 176 |
| Mar 22, 2024 | £374.00 | £380.50 | £367.50 | £369.00 | 1 098 166 |
| Mar 21, 2024 | £377.00 | £380.83 | £371.50 | £377.00 | 1 036 715 |
| Mar 20, 2024 | £372.00 | £376.00 | £370.50 | £373.50 | 749 917 |
| Mar 19, 2024 | £372.00 | £373.00 | £365.50 | £370.50 | 2 702 029 |
