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 |
| Aug 24, 2023 | £352.00 | £352.00 | £343.00 | £343.00 | 588 177 |
| Aug 23, 2023 | £347.00 | £352.00 | £344.00 | £349.00 | 276 403 |
| Aug 22, 2023 | £353.50 | £354.50 | £345.50 | £351.50 | 567 263 |
| Aug 21, 2023 | £360.00 | £360.00 | £344.00 | £347.00 | 559 747 |
| Aug 18, 2023 | £376.50 | £376.50 | £361.00 | £361.50 | 519 008 |
| Aug 17, 2023 | £367.00 | £382.50 | £361.22 | £373.00 | 1 283 635 |
| Aug 16, 2023 | £350.50 | £367.00 | £350.50 | £367.00 | 1 437 851 |
| Aug 15, 2023 | £363.50 | £363.50 | £351.00 | £354.50 | 1 366 719 |
| Aug 14, 2023 | £365.00 | £365.00 | £350.50 | £355.00 | 1 000 819 |
| Aug 11, 2023 | £362.00 | £365.50 | £359.00 | £360.50 | 443 685 |
| Aug 10, 2023 | £361.00 | £365.25 | £358.50 | £362.50 | 1 143 919 |
| Aug 09, 2023 | £355.00 | £366.50 | £355.00 | £361.00 | 681 575 |
| Aug 08, 2023 | £357.50 | £366.50 | £357.50 | £362.00 | 281 029 |
| Aug 07, 2023 | £365.00 | £369.00 | £357.00 | £366.00 | 235 057 |
| Aug 04, 2023 | £360.00 | £367.50 | £358.50 | £366.50 | 386 888 |
| Aug 03, 2023 | £350.00 | £362.00 | £350.00 | £358.50 | 528 457 |
| Aug 02, 2023 | £359.50 | £361.00 | £354.00 | £360.00 | 1 339 741 |
| Aug 01, 2023 | £356.00 | £368.00 | £356.00 | £361.00 | 901 394 |
| Jul 31, 2023 | £368.00 | £368.00 | £357.00 | £364.00 | 406 450 |
| Jul 28, 2023 | £361.50 | £366.00 | £353.50 | £361.50 | 338 128 |
| Jul 27, 2023 | £353.50 | £368.00 | £353.50 | £363.00 | 738 439 |
| Jul 26, 2023 | £365.00 | £368.00 | £353.00 | £358.00 | 1 609 415 |
| Jul 25, 2023 | £351.50 | £357.50 | £350.00 | £353.00 | 880 111 |
| Jul 24, 2023 | £353.00 | £359.50 | £350.50 | £355.00 | 314 783 |
| Jul 21, 2023 | £359.50 | £359.50 | £354.00 | £357.00 | 237 958 |
