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 |
| 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 |
| Mar 18, 2024 | £390.00 | £390.00 | £373.50 | £374.50 | 3 561 832 |
| Mar 15, 2024 | £392.00 | £392.50 | £374.50 | £374.50 | 7 719 314 |
| Mar 14, 2024 | £390.00 | £396.00 | £386.50 | £386.50 | 2 561 619 |
| Mar 13, 2024 | £382.50 | £391.00 | £380.00 | £390.50 | 2 872 177 |
| Mar 12, 2024 | £376.50 | £383.50 | £373.00 | £380.00 | 3 530 263 |
| Mar 11, 2024 | £381.50 | £395.16 | £373.50 | £375.00 | 2 663 492 |
| Mar 08, 2024 | £399.50 | £399.50 | £387.50 | £395.50 | 1 851 460 |
| Mar 07, 2024 | £395.00 | £395.00 | £395.00 | £395.00 | 0 |
| Mar 06, 2024 | £393.50 | £408.00 | £390.00 | £395.00 | 3 581 114 |
| Mar 05, 2024 | £378.50 | £385.50 | £377.00 | £380.00 | 1 184 614 |
| Mar 04, 2024 | £374.00 | £380.00 | £364.50 | £379.00 | 2 442 350 |
| Mar 01, 2024 | £366.50 | £373.50 | £366.50 | £373.50 | 632 111 |
| Feb 29, 2024 | £371.50 | £371.50 | £366.00 | £369.00 | 667 551 |
| Feb 28, 2024 | £380.00 | £380.00 | £363.00 | £366.00 | 435 045 |
| Feb 27, 2024 | £366.00 | £371.50 | £366.00 | £367.50 | 417 338 |
| Feb 26, 2024 | £380.00 | £380.00 | £366.50 | £369.50 | 539 104 |
| Feb 23, 2024 | £378.00 | £380.00 | £369.00 | £372.00 | 624 187 |
| Feb 22, 2024 | £374.25 | £375.00 | £368.50 | £368.50 | 458 648 |
