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
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
27th Jun 2025 (Fri) 375.80 390.80 375.60 390.80 2,486,696
26th Jun 2025 (Thu) 378.00 382.60 376.20 379.20 1,207,267
25th Jun 2025 (Wed) 382.60 387.40 377.80 377.80 3,276,944
24th Jun 2025 (Tue) 389.80 389.80 382.60 386.20 1,386,770
23rd Jun 2025 (Mon) 385.20 386.80 377.00 382.00 1,508,072
20th Jun 2025 (Fri) 384.80 392.40 384.80 390.40 1,709,745
19th Jun 2025 (Thu) 424.40 424.40 378.80 386.20 3,015,203
18th Jun 2025 (Wed) 437.00 437.00 425.60 425.80 1,435,911
17th Jun 2025 (Tue) 415.40 436.00 415.40 435.60 3,018,066
16th Jun 2025 (Mon) 432.40 438.60 432.40 436.20 1,551,121
13th Jun 2025 (Fri) 422.00 440.40 422.00 436.60 713,548
12th Jun 2025 (Thu) 461.00 461.00 436.00 443.00 1,690,604
11th Jun 2025 (Wed) 430.20 456.40 430.20 442.80 429,920
10th Jun 2025 (Tue) 447.40 456.20 447.40 451.60 331,396
9th Jun 2025 (Mon) 462.60 462.60 444.40 451.20 269,458
FTSE 100 Latest
Value9,106.92
Change6.15