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 |
| Feb 04, 2016 | £67.25 | £67.50 | £66.25 | £66.38 | 798 186 |
| Feb 03, 2016 | £67.63 | £67.63 | £66.75 | £67.25 | 343 513 |
| Feb 02, 2016 | £67.75 | £67.88 | £67.25 | £67.63 | 461 558 |
| Feb 01, 2016 | £67.00 | £68.25 | £67.00 | £67.75 | 1 797 677 |
| Jan 29, 2016 | £67.38 | £67.38 | £66.88 | £67.00 | 621 258 |
| Jan 28, 2016 | £66.88 | £67.50 | £66.88 | £67.38 | 462 501 |
| Jan 27, 2016 | £67.25 | £67.25 | £66.88 | £66.88 | 574 436 |
| Jan 26, 2016 | £67.13 | £67.75 | £67.13 | £67.25 | 805 500 |
| Jan 25, 2016 | £69.50 | £69.50 | £67.50 | £67.50 | 695 867 |
| Jan 22, 2016 | £66.13 | £67.63 | £66.13 | £67.38 | 1 569 845 |
| Jan 21, 2016 | £66.00 | £66.25 | £65.25 | £66.13 | 657 375 |
| Jan 20, 2016 | £68.88 | £68.88 | £65.25 | £66.00 | 1 285 123 |
| Jan 19, 2016 | £67.38 | £70.00 | £67.38 | £69.38 | 1 909 127 |
| Jan 18, 2016 | £68.63 | £68.63 | £67.25 | £67.25 | 980 261 |
| Jan 15, 2016 | £69.25 | £69.25 | £68.75 | £68.88 | 886 292 |
| Jan 14, 2016 | £70.38 | £70.38 | £69.25 | £69.25 | 1 332 924 |
| Jan 13, 2016 | £68.13 | £71.50 | £68.13 | £70.38 | 3 291 869 |
| Jan 12, 2016 | £68.38 | £68.38 | £67.50 | £68.13 | 1 445 377 |
| Jan 11, 2016 | £67.38 | £68.75 | £66.88 | £68.38 | 2 079 387 |
| Jan 08, 2016 | £66.25 | £67.50 | £66.25 | £67.50 | 1 291 885 |
| Jan 07, 2016 | £67.25 | £67.63 | £66.25 | £66.38 | 3 254 099 |
| Jan 06, 2016 | £65.63 | £65.63 | £65.50 | £65.50 | 1 203 798 |
| Jan 05, 2016 | £65.38 | £65.75 | £65.38 | £65.63 | 10 536 164 |
