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 |
| Jan 17, 2024 | £347.00 | £350.00 | £344.00 | £349.00 | 471 557 |
| Jan 16, 2024 | £336.35 | £351.00 | £336.35 | £349.00 | 374 932 |
| Jan 15, 2024 | £353.50 | £353.50 | £345.00 | £348.00 | 532 227 |
| Jan 12, 2024 | £363.50 | £363.50 | £346.00 | £346.00 | 656 486 |
| Jan 11, 2024 | £355.00 | £355.00 | £345.00 | £345.00 | 292 522 |
| Jan 10, 2024 | £348.00 | £351.00 | £341.50 | £350.00 | 528 862 |
| Jan 09, 2024 | £353.50 | £353.50 | £353.50 | £353.50 | 0 |
| Jan 08, 2024 | £341.75 | £353.50 | £341.75 | £353.50 | 609 970 |
| Jan 05, 2024 | £354.88 | £354.88 | £341.50 | £350.00 | 326 324 |
| Jan 04, 2024 | £353.38 | £356.50 | £349.50 | £355.00 | 335 995 |
| Jan 03, 2024 | £367.00 | £367.00 | £347.50 | £352.00 | 528 301 |
| Jan 02, 2024 | £364.00 | £364.00 | £353.50 | £357.50 | 359 022 |
| Dec 29, 2023 | £370.00 | £370.00 | £357.00 | £362.00 | 311 454 |
| Dec 28, 2023 | £359.50 | £359.50 | £359.50 | £359.50 | 0 |
| Dec 27, 2023 | £366.50 | £366.50 | £349.00 | £359.50 | 291 976 |
| Dec 22, 2023 | £362.00 | £362.00 | £357.24 | £359.50 | 78 978 |
| Dec 21, 2023 | £360.00 | £360.00 | £360.00 | £360.00 | 0 |
| Dec 20, 2023 | £365.00 | £376.50 | £359.00 | £360.00 | 1 106 670 |
| Dec 19, 2023 | £350.00 | £360.50 | £350.00 | £360.50 | 385 077 |
| Dec 18, 2023 | £365.00 | £365.00 | £354.00 | £357.50 | 302 252 |
| Dec 15, 2023 | £361.00 | £365.50 | £353.50 | £355.50 | 848 841 |
| Dec 14, 2023 | £357.00 | £362.50 | £355.00 | £358.50 | 873 473 |
| Dec 13, 2023 | £358.46 | £364.50 | £350.00 | £352.00 | 676 827 |
| Dec 12, 2023 | £368.50 | £368.50 | £350.50 | £351.00 | 633 566 |
| Dec 11, 2023 | £341.56 | £354.50 | £340.00 | £354.00 | 585 100 |
