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 |
| Mar 10, 2016 | £67.75 | £68.50 | £67.75 | £68.50 | 23 775 534 |
| Mar 09, 2016 | £71.00 | £71.00 | £67.25 | £67.75 | 5 048 400 |
| Mar 08, 2016 | £69.50 | £69.50 | £69.25 | £69.25 | 2 951 352 |
| Mar 07, 2016 | £70.00 | £70.00 | £69.00 | £69.00 | 13 041 505 |
| Mar 04, 2016 | £68.88 | £70.25 | £68.63 | £70.00 | 842 929 |
| Mar 03, 2016 | £68.50 | £68.88 | £68.50 | £68.88 | 8 136 989 |
| Mar 02, 2016 | £69.50 | £69.50 | £68.38 | £68.50 | 3 103 823 |
| Mar 01, 2016 | £68.13 | £70.00 | £68.13 | £69.50 | 1 368 515 |
| Feb 29, 2016 | £68.25 | £68.50 | £68.13 | £68.13 | 1 277 638 |
| Feb 26, 2016 | £65.50 | £68.25 | £65.50 | £68.25 | 1 334 006 |
| Feb 25, 2016 | £63.88 | £65.75 | £63.88 | £65.50 | 2 462 979 |
| Feb 24, 2016 | £63.38 | £63.88 | £63.25 | £63.88 | 1 344 197 |
| Feb 23, 2016 | £63.63 | £63.63 | £63.38 | £63.38 | 426 944 |
| Feb 22, 2016 | £63.88 | £63.88 | £63.63 | £63.63 | 3 579 738 |
| Feb 19, 2016 | £63.50 | £63.88 | £63.50 | £63.88 | 808 668 |
| Feb 18, 2016 | £63.50 | £63.50 | £63.50 | £63.50 | 1 446 373 |
| Feb 17, 2016 | £63.38 | £63.50 | £63.25 | £63.50 | 463 926 |
| Feb 16, 2016 | £63.25 | £63.38 | £63.25 | £63.38 | 1 527 632 |
| Feb 15, 2016 | £63.75 | £63.75 | £63.13 | £63.25 | 985 693 |
| Feb 12, 2016 | £65.13 | £65.13 | £63.75 | £63.75 | 1 068 238 |
| Feb 11, 2016 | £65.50 | £65.50 | £64.50 | £64.50 | 917 558 |
| Feb 10, 2016 | £65.50 | £65.50 | £65.50 | £65.50 | 899 474 |
| Feb 09, 2016 | £66.25 | £66.25 | £65.13 | £65.50 | 560 684 |
| Feb 08, 2016 | £66.13 | £66.88 | £66.13 | £66.25 | 646 288 |
| Feb 05, 2016 | £66.38 | £66.38 | £66.13 | £66.13 | 426 583 |
