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 |
| Feb 21, 2024 | £370.00 | £376.00 | £368.00 | £370.50 | 603 202 |
| Feb 20, 2024 | £374.00 | £377.50 | £369.00 | £371.50 | 375 203 |
| Feb 19, 2024 | £379.00 | £389.50 | £374.00 | £375.50 | 519 621 |
| Feb 16, 2024 | £375.50 | £380.50 | £370.90 | £380.50 | 1 477 944 |
| Feb 15, 2024 | £370.45 | £376.00 | £369.10 | £371.00 | 1 039 410 |
| Feb 14, 2024 | £371.20 | £371.50 | £362.50 | £369.00 | 952 835 |
| Feb 13, 2024 | £378.00 | £378.00 | £363.00 | £368.50 | 878 852 |
| Feb 12, 2024 | £364.00 | £367.50 | £363.50 | £366.50 | 1 114 468 |
| Feb 09, 2024 | £365.00 | £369.00 | £364.50 | £365.50 | 522 144 |
| Feb 08, 2024 | £364.00 | £373.00 | £363.25 | £368.00 | 2 159 093 |
| Feb 07, 2024 | £349.00 | £369.50 | £349.00 | £364.50 | 831 386 |
| Feb 06, 2024 | £368.25 | £372.50 | £360.50 | £365.50 | 440 756 |
| Feb 05, 2024 | £369.45 | £370.50 | £362.50 | £366.00 | 2 645 809 |
| Feb 02, 2024 | £376.50 | £376.50 | £365.50 | £365.50 | 197 876 |
| Feb 01, 2024 | £370.00 | £370.00 | £364.00 | £366.50 | 654 950 |
| Jan 31, 2024 | £367.00 | £368.14 | £360.00 | £363.50 | 1 301 912 |
| Jan 30, 2024 | £361.50 | £366.00 | £360.50 | £366.00 | 1 437 560 |
| Jan 29, 2024 | £370.00 | £370.00 | £361.00 | £362.00 | 403 696 |
| Jan 26, 2024 | £365.00 | £365.00 | £360.50 | £365.00 | 3 600 587 |
| Jan 25, 2024 | £343.00 | £365.00 | £343.00 | £360.00 | 1 478 460 |
| Jan 24, 2024 | £358.50 | £361.20 | £357.00 | £358.00 | 396 595 |
| Jan 23, 2024 | £338.50 | £362.50 | £338.50 | £356.00 | 456 708 |
| Jan 22, 2024 | £363.50 | £363.50 | £350.00 | £355.50 | 788 581 |
| Jan 19, 2024 | £348.65 | £358.00 | £344.50 | £349.50 | 2 187 680 |
| Jan 18, 2024 | £350.00 | £355.00 | £347.00 | £350.50 | 1 331 893 |
