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 Oct 2025 (Tue) 355.00 355.20 346.80 346.80 332,020
27th Oct 2025 (Mon) 353.00 355.40 350.00 350.60 2,228,313
24th Oct 2025 (Fri) 354.00 354.00 343.80 352.20 928,013
23rd Oct 2025 (Thu) 358.80 358.80 342.40 346.40 609,447
22nd Oct 2025 (Wed) 339.00 346.20 334.40 345.40 3,546,762
21st Oct 2025 (Tue) 327.40 336.20 327.40 334.80 635,039
20th Oct 2025 (Mon) 325.80 330.80 325.80 330.00 493,414
17th Oct 2025 (Fri) 325.80 331.40 323.60 330.80 561,064
16th Oct 2025 (Thu) 333.60 333.60 328.60 330.40 1,344,893
15th Oct 2025 (Wed) 338.60 340.20 332.00 332.00 1,233,499
14th Oct 2025 (Tue) 334.80 338.60 333.00 336.60 787,584
13th Oct 2025 (Mon) 335.40 340.40 335.20 337.40 1,029,838
10th Oct 2025 (Fri) 346.40 347.00 331.80 333.20 2,875,658
9th Oct 2025 (Thu) 347.60 352.40 345.40 346.40 1,233,008
8th Oct 2025 (Wed) 362.60 362.60 343.40 347.20 1,560,148
7th Oct 2025 (Tue) 348.00 350.80 344.20 344.20 1,111,919
6th Oct 2025 (Mon) 350.60 355.60 348.00 350.40 775,484
3rd Oct 2025 (Fri) 346.00 359.60 346.00 355.00 888,212
2nd Oct 2025 (Thu) 360.40 360.40 350.80 352.80 1,982,193
1st Oct 2025 (Wed) 346.00 359.40 346.00 359.40 1,155,716
30th Sep 2025 (Tue) 370.60 370.60 351.20 359.20 1,579,173
29th Sep 2025 (Mon) 355.00 355.40 348.60 354.20 2,716,458
26th Sep 2025 (Fri) 344.40 352.40 344.40 347.00 547,606
25th Sep 2025 (Thu) 350.60 353.60 345.00 347.80 1,465,072
24th Sep 2025 (Wed) 371.40 371.40 352.20 355.00 1,669,998
23rd Sep 2025 (Tue) 347.40 358.20 347.20 356.20 2,837,691
22nd Sep 2025 (Mon) 358.40 358.40 346.00 346.00 1,662,515
19th Sep 2025 (Fri) 373.00 373.00 355.40 357.00 2,142,390
18th Sep 2025 (Thu) 348.20 363.60 348.20 359.40 868,926
17th Sep 2025 (Wed) 368.80 368.80 352.60 357.00 1,172,613
16th Sep 2025 (Tue) 372.40 372.40 356.20 356.20 785,157
15th Sep 2025 (Mon) 367.20 373.00 364.80 369.00 583,215
12th Sep 2025 (Fri) 371.80 371.80 366.40 367.60 453,990
11th Sep 2025 (Thu) 355.00 370.20 355.00 369.80 1,422,336
10th Sep 2025 (Wed) 356.60 370.40 356.60 361.00 948,506
9th Sep 2025 (Tue) 370.40 373.40 369.00 370.00 1,066,957
8th Sep 2025 (Mon) 367.60 374.00 367.60 370.00 650,644
5th Sep 2025 (Fri) 355.00 371.20 355.00 368.20 1,283,044
4th Sep 2025 (Thu) 356.20 370.40 356.20 365.60 929,595
3rd Sep 2025 (Wed) 364.60 365.40 358.80 363.40 997,293
2nd Sep 2025 (Tue) 366.20 368.40 358.80 362.60 1,075,076
1st Sep 2025 (Mon) 367.60 370.40 367.60 368.60 498,986
29th Aug 2025 (Fri) 383.80 383.80 361.60 367.40 1,208,563
FTSE 100 Latest
Value9,696.74
Change42.92