Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Breedon (BREE) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 368.00 370.20 365.60 365.80 2,211,762
27th Aug 2025 (Wed) 363.40 373.60 363.40 366.80 743,605
26th Aug 2025 (Tue) 374.00 374.00 368.00 372.60 792,121
25th Aug 2025 (Mon) 373.80 373.80 373.80 373.80 0
22nd Aug 2025 (Fri) 365.40 374.40 365.40 373.80 1,000,079
21st Aug 2025 (Thu) 371.00 371.00 363.60 366.20 957,131
20th Aug 2025 (Wed) 372.00 373.00 368.80 370.00 1,418,088
19th Aug 2025 (Tue) 365.00 372.80 365.00 372.20 941,770
18th Aug 2025 (Mon) 378.20 380.20 363.00 364.60 2,616,292
15th Aug 2025 (Fri) 366.00 379.00 366.00 376.20 775,374
14th Aug 2025 (Thu) 374.00 381.60 374.00 376.80 1,356,862
13th Aug 2025 (Wed) 369.40 379.40 369.40 377.00 1,376,770
12th Aug 2025 (Tue) 364.20 376.20 364.20 375.60 577,945
11th Aug 2025 (Mon) 377.00 377.00 367.80 367.80 810,715
8th Aug 2025 (Fri) 357.60 373.60 357.60 373.60 719,715
7th Aug 2025 (Thu) 360.00 373.80 360.00 371.00 2,069,487
6th Aug 2025 (Wed) 364.00 367.80 361.80 363.00 808,979
5th Aug 2025 (Tue) 365.60 367.40 361.80 363.80 916,731
4th Aug 2025 (Mon) 362.60 367.60 362.60 366.00 1,645,885
1st Aug 2025 (Fri) 358.00 363.40 358.00 363.40 1,205,420
31st Jul 2025 (Thu) 360.80 368.60 359.80 362.60 1,394,713
30th Jul 2025 (Wed) 358.80 364.40 358.80 358.80 870,613
29th Jul 2025 (Tue) 361.60 362.80 354.40 360.00 1,814,137
28th Jul 2025 (Mon) 367.60 369.20 359.20 360.00 3,110,537
25th Jul 2025 (Fri) 359.60 364.60 357.60 361.80 1,176,958
24th Jul 2025 (Thu) 370.00 370.00 354.80 360.60 2,538,940
23rd Jul 2025 (Wed) 372.00 378.40 344.00 358.80 8,856,448
22nd Jul 2025 (Tue) 394.60 394.60 386.40 388.00 1,698,733
21st Jul 2025 (Mon) 393.40 395.20 391.20 393.00 776,712
18th Jul 2025 (Fri) 391.20 394.60 388.80 392.00 936,727
17th Jul 2025 (Thu) 387.80 392.00 386.20 388.80 867,753
16th Jul 2025 (Wed) 385.20 389.00 384.20 385.80 1,061,492
15th Jul 2025 (Tue) 385.00 390.00 385.00 387.60 1,204,564
14th Jul 2025 (Mon) 389.60 389.60 385.00 386.00 430,763
11th Jul 2025 (Fri) 387.20 388.40 384.20 387.00 561,494
10th Jul 2025 (Thu) 395.00 395.00 381.40 389.20 413,867
9th Jul 2025 (Wed) 385.20 386.20 378.60 382.80 834,670
8th Jul 2025 (Tue) 389.20 389.20 376.00 382.00 795,808
7th Jul 2025 (Mon) 370.00 379.00 370.00 377.20 577,414
4th Jul 2025 (Fri) 375.20 378.80 372.60 374.20 468,174
3rd Jul 2025 (Thu) 393.40 393.40 378.40 380.40 1,945,471
2nd Jul 2025 (Wed) 399.40 399.40 374.00 375.20 2,008,475
1st Jul 2025 (Tue) 400.00 400.00 381.80 391.60 1,883,699
30th Jun 2025 (Mon) 380.20 390.60 380.20 386.00 1,212,441
FTSE 100 Latest
Value9,216.82
Change-38.68