XLON:BREE
Breedon Group Plc Stock Price (Quote)
£373.50
+6.00 (+1.63%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £356.00 | £390.50 | Friday, 3rd May 2024 BREE.L stock ended at £373.50. This is 1.63% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.32% from a day low at £366.00 to a day high of £374.50. |
| 90 days | £349.00 | £408.00 | |
| 52 weeks | £67.30 | £408.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £348.00 | £354.90 | £345.50 | £350.80 | 908 073 |
| Jun 14, 2023 | £357.00 | £357.00 | £347.00 | £352.30 | 364 673 |
| Jun 13, 2023 | £359.80 | £359.80 | £345.00 | £347.00 | 1 432 041 |
| Jun 12, 2023 | £359.50 | £362.00 | £356.00 | £357.90 | 536 224 |
| Jun 09, 2023 | £354.90 | £360.00 | £351.70 | £357.40 | 477 993 |
| Jun 08, 2023 | £362.00 | £362.00 | £352.00 | £356.00 | 419 074 |
| Jun 07, 2023 | £362.00 | £362.00 | £352.00 | £356.90 | 571 798 |
| Jun 06, 2023 | £360.00 | £363.80 | £354.10 | £355.90 | 973 206 |
| Jun 05, 2023 | £363.20 | £364.90 | £358.30 | £358.30 | 716 750 |
| Jun 02, 2023 | £356.70 | £363.80 | £345.80 | £360.90 | 504 667 |
| Jun 01, 2023 | £344.70 | £354.90 | £343.70 | £353.70 | 1 248 467 |
| May 31, 2023 | £349.60 | £351.20 | £344.90 | £346.90 | 3 816 408 |
| May 30, 2023 | £350.00 | £357.30 | £346.38 | £347.00 | 812 625 |
| May 26, 2023 | £350.00 | £350.00 | £343.50 | £347.00 | 526 463 |
| May 25, 2023 | £348.20 | £350.00 | £345.25 | £348.30 | 781 987 |
| May 24, 2023 | £345.10 | £348.80 | £342.00 | £347.60 | 2 504 770 |
| May 23, 2023 | £335.00 | £349.20 | £335.00 | £349.00 | 3 398 221 |
| May 22, 2023 | £344.00 | £344.00 | £335.00 | £336.20 | 1 876 713 |
| May 19, 2023 | £351.05 | £354.95 | £337.75 | £337.75 | 942 082 |
| May 18, 2023 | £355.00 | £363.00 | £348.99 | £352.00 | 1 500 843 |
| May 17, 2023 | £69.00 | £69.00 | £69.00 | £69.00 | 0 |
| May 16, 2023 | £69.50 | £70.24 | £68.30 | £69.00 | 7 495 510 |
| May 15, 2023 | £68.00 | £69.30 | £67.50 | £69.20 | 53 111 964 |
| May 12, 2023 | £67.80 | £68.40 | £67.30 | £68.00 | 8 251 614 |
| May 11, 2023 | £69.70 | £69.70 | £67.50 | £67.70 | 11 480 952 |
