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 |
| Sep 29, 2023 | £330.00 | £333.25 | £327.00 | £329.00 | 1 407 118 |
| Sep 28, 2023 | £329.50 | £335.00 | £327.50 | £329.00 | 409 145 |
| Sep 27, 2023 | £336.50 | £345.00 | £327.00 | £329.50 | 1 559 044 |
| Sep 26, 2023 | £336.00 | £341.00 | £335.00 | £337.00 | 577 423 |
| Sep 25, 2023 | £343.21 | £348.50 | £334.50 | £338.50 | 481 213 |
| Sep 22, 2023 | £346.50 | £349.00 | £343.39 | £344.00 | 899 966 |
| Sep 21, 2023 | £335.00 | £350.50 | £335.00 | £346.50 | 792 905 |
| Sep 20, 2023 | £342.00 | £350.00 | £341.50 | £347.00 | 634 243 |
| Sep 19, 2023 | £340.00 | £347.00 | £339.00 | £340.50 | 1 370 866 |
| Sep 18, 2023 | £354.00 | £354.50 | £339.50 | £342.00 | 1 373 951 |
| Sep 15, 2023 | £352.22 | £356.00 | £346.00 | £346.00 | 16 899 381 |
| Sep 14, 2023 | £353.00 | £359.50 | £350.00 | £351.00 | 1 547 748 |
| Sep 13, 2023 | £360.00 | £360.00 | £354.00 | £354.00 | 1 714 337 |
| Sep 12, 2023 | £345.00 | £359.00 | £345.00 | £349.50 | 779 040 |
| Sep 11, 2023 | £350.62 | £357.50 | £345.50 | £349.00 | 774 761 |
| Sep 08, 2023 | £353.00 | £355.00 | £344.00 | £350.50 | 620 001 |
| Sep 07, 2023 | £346.50 | £346.50 | £346.50 | £346.50 | 0 |
| Sep 06, 2023 | £347.00 | £351.00 | £343.00 | £346.50 | 476 937 |
| Sep 05, 2023 | £357.50 | £357.50 | £345.50 | £347.00 | 691 550 |
| Sep 04, 2023 | £360.00 | £360.00 | £349.00 | £352.50 | 368 113 |
| Sep 01, 2023 | £356.50 | £356.50 | £346.00 | £348.00 | 328 165 |
| Aug 31, 2023 | £345.50 | £362.50 | £345.50 | £349.50 | 999 053 |
| Aug 30, 2023 | £337.00 | £337.00 | £337.00 | £337.00 | 0 |
| Aug 29, 2023 | £343.75 | £346.00 | £334.00 | £339.00 | 802 206 |
| Aug 25, 2023 | £343.38 | £343.38 | £337.00 | £337.00 | 253 794 |
