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 |
| Dec 08, 2023 | £350.00 | £352.00 | £347.00 | £349.50 | 218 707 |
| Dec 07, 2023 | £351.00 | £351.00 | £343.50 | £348.50 | 351 481 |
| Dec 06, 2023 | £349.00 | £352.00 | £347.00 | £350.00 | 851 326 |
| Dec 05, 2023 | £328.00 | £349.00 | £328.00 | £345.50 | 467 616 |
| Dec 04, 2023 | £349.50 | £352.00 | £343.00 | £343.00 | 912 495 |
| Dec 01, 2023 | £331.00 | £350.00 | £331.00 | £348.00 | 731 243 |
| Nov 30, 2023 | £366.00 | £366.00 | £345.00 | £346.50 | 1 565 826 |
| Nov 29, 2023 | £347.60 | £357.50 | £347.00 | £351.50 | 511 015 |
| Nov 28, 2023 | £348.00 | £357.00 | £348.00 | £353.00 | 633 863 |
| Nov 27, 2023 | £346.00 | £346.00 | £346.00 | £346.00 | 0 |
| Nov 24, 2023 | £340.04 | £347.50 | £340.00 | £346.00 | 513 527 |
| Nov 23, 2023 | £335.00 | £342.00 | £335.00 | £341.00 | 276 224 |
| Nov 22, 2023 | £346.50 | £347.50 | £338.50 | £339.00 | 1 383 548 |
| Nov 21, 2023 | £337.50 | £339.50 | £328.50 | £335.00 | 469 394 |
| Nov 20, 2023 | £342.50 | £342.50 | £336.50 | £338.50 | 173 979 |
| Nov 17, 2023 | £337.00 | £346.00 | £337.00 | £342.50 | 482 046 |
| Nov 16, 2023 | £345.00 | £347.00 | £336.50 | £338.50 | 475 100 |
| Nov 15, 2023 | £328.00 | £349.50 | £328.00 | £342.00 | 607 582 |
| Nov 14, 2023 | £332.00 | £346.00 | £331.00 | £344.50 | 1 697 616 |
| Nov 13, 2023 | £333.00 | £333.00 | £317.00 | £333.00 | 642 058 |
| Nov 10, 2023 | £322.65 | £326.00 | £320.50 | £324.00 | 207 533 |
| Nov 09, 2023 | £317.00 | £328.00 | £315.78 | £326.50 | 905 737 |
| Nov 08, 2023 | £315.00 | £323.50 | £315.00 | £317.00 | 386 366 |
| Nov 07, 2023 | £318.00 | £325.00 | £318.00 | £321.50 | 752 735 |
| Nov 06, 2023 | £332.00 | £332.00 | £320.00 | £322.50 | 217 352 |
