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 |
| Jul 20, 2023 | £358.00 | £365.50 | £353.00 | £358.50 | 569 890 |
| Jul 19, 2023 | £351.50 | £361.50 | £350.00 | £355.00 | 475 536 |
| Jul 18, 2023 | £335.00 | £348.00 | £335.00 | £346.00 | 476 828 |
| Jul 17, 2023 | £342.00 | £344.00 | £336.00 | £339.50 | 481 916 |
| Jul 14, 2023 | £344.98 | £346.50 | £341.00 | £342.00 | 450 978 |
| Jul 13, 2023 | £345.50 | £349.00 | £342.00 | £345.00 | 580 533 |
| Jul 12, 2023 | £335.00 | £348.00 | £330.00 | £345.50 | 429 504 |
| Jul 11, 2023 | £330.00 | £335.00 | £320.00 | £335.00 | 418 237 |
| Jul 10, 2023 | £319.00 | £319.00 | £319.00 | £319.00 | 0 |
| Jul 07, 2023 | £314.49 | £323.50 | £314.49 | £319.00 | 398 875 |
| Jul 06, 2023 | £315.00 | £319.50 | £313.50 | £315.00 | 640 735 |
| Jul 05, 2023 | £325.50 | £325.50 | £315.50 | £317.00 | 1 679 195 |
| Jul 04, 2023 | £335.00 | £335.00 | £324.25 | £326.00 | 390 208 |
| Jul 03, 2023 | £326.00 | £326.00 | £326.00 | £326.00 | 0 |
| Jun 30, 2023 | £325.00 | £331.00 | £325.00 | £326.00 | 469 635 |
| Jun 29, 2023 | £335.00 | £335.00 | £327.00 | £328.50 | 763 077 |
| Jun 28, 2023 | £323.00 | £333.30 | £320.00 | £329.60 | 1 517 991 |
| Jun 27, 2023 | £320.00 | £323.50 | £316.10 | £318.40 | 891 329 |
| Jun 26, 2023 | £320.90 | £321.89 | £312.00 | £316.90 | 1 423 546 |
| Jun 23, 2023 | £335.00 | £335.00 | £318.10 | £318.40 | 1 033 097 |
| Jun 22, 2023 | £330.90 | £334.60 | £325.00 | £325.00 | 774 008 |
| Jun 21, 2023 | £339.20 | £339.20 | £333.40 | £335.50 | 775 804 |
| Jun 20, 2023 | £343.00 | £343.00 | £336.10 | £338.50 | 1 896 780 |
| Jun 19, 2023 | £357.00 | £357.00 | £339.70 | £341.30 | 212 879 |
| Jun 16, 2023 | £346.10 | £355.90 | £345.10 | £349.30 | 638 015 |
