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 |
| Nov 03, 2023 | £326.00 | £331.50 | £323.50 | £326.50 | 680 214 |
| Nov 02, 2023 | £318.00 | £335.00 | £318.00 | £325.00 | 710 255 |
| Nov 01, 2023 | £305.50 | £323.50 | £305.50 | £317.00 | 2 051 103 |
| Oct 31, 2023 | £309.50 | £316.50 | £309.00 | £312.50 | 546 257 |
| Oct 30, 2023 | £310.00 | £315.50 | £309.00 | £310.50 | 542 333 |
| Oct 27, 2023 | £306.00 | £311.50 | £303.75 | £309.00 | 549 504 |
| Oct 26, 2023 | £304.00 | £310.00 | £302.90 | £304.50 | 478 437 |
| Oct 25, 2023 | £321.50 | £321.50 | £303.50 | £305.00 | 690 970 |
| Oct 24, 2023 | £325.00 | £325.00 | £310.00 | £310.00 | 626 754 |
| Oct 23, 2023 | £321.00 | £321.00 | £310.16 | £313.00 | 376 298 |
| Oct 20, 2023 | £321.00 | £321.00 | £313.50 | £315.00 | 524 337 |
| Oct 19, 2023 | £317.50 | £322.50 | £312.00 | £320.00 | 1 186 795 |
| Oct 18, 2023 | £330.00 | £330.00 | £315.00 | £316.50 | 1 546 540 |
| Oct 17, 2023 | £330.00 | £330.00 | £320.50 | £322.50 | 835 663 |
| Oct 16, 2023 | £328.50 | £330.50 | £321.00 | £323.00 | 1 932 872 |
| Oct 13, 2023 | £325.00 | £338.00 | £321.00 | £321.50 | 554 043 |
| Oct 12, 2023 | £340.00 | £340.00 | £328.00 | £329.00 | 632 756 |
| Oct 11, 2023 | £335.00 | £344.50 | £335.00 | £338.50 | 546 545 |
| Oct 10, 2023 | £349.50 | £349.50 | £337.50 | £345.50 | 2 063 489 |
| Oct 09, 2023 | £335.00 | £337.00 | £335.00 | £337.00 | 1 134 670 |
| Oct 06, 2023 | £340.00 | £345.00 | £336.27 | £341.00 | 5 383 147 |
| Oct 05, 2023 | £335.00 | £335.00 | £335.00 | £335.00 | 0 |
| Oct 04, 2023 | £327.00 | £339.00 | £327.00 | £335.00 | 12 154 305 |
| Oct 03, 2023 | £330.00 | £344.50 | £325.50 | £326.50 | 1 324 190 |
| Oct 02, 2023 | £329.00 | £329.00 | £329.00 | £329.00 | 0 |
