livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Breedon Group - (BREE) share price history


Breedon Group share priceBREE share price tradesBREE Fundamentals watchlistADD to watchlist
Breedon Group - (BREE) share price history
Date Open High Low Close Volume
21/03/2025 477.50 477.60 471.00 473.50 1,640,224
20/03/2025 458.00 483.68 458.00 476.00 1,186,501
19/03/2025 476.00 477.50 473.20 476.50 826,855
18/03/2025 498.00 498.00 473.00 477.50 961,484
17/03/2025 479.00 481.50 474.90 477.50 520,619
14/03/2025 472.00 482.50 466.88 480.00 899,394
13/03/2025 477.00 479.00 471.00 472.50 771,879
12/03/2025 449.00 475.50 449.00 474.00 4,377,761
11/03/2025 494.00 494.00 467.50 467.50 558,642
10/03/2025 471.00 492.00 468.90 478.00 574,581
07/03/2025 476.00 487.00 468.50 487.00 998,585
06/03/2025 495.00 495.00 477.00 478.00 1,426,582
05/03/2025 460.00 501.00 455.06 478.50 2,801,001
04/03/2025 450.00 450.00 422.50 427.50 780,520
03/03/2025 441.00 441.00 437.00 438.00 408,587
28/02/2025 433.00 440.50 433.00 438.00 948,773
27/02/2025 445.00 445.00 435.50 436.00 226,256
26/02/2025 430.00 447.00 429.90 445.00 738,927
25/02/2025 416.00 438.47 416.00 434.00 870,312
24/02/2025 417.00 442.53 416.50 437.00 276,695
21/02/2025 458.50 458.50 431.50 438.00 407,577
20/02/2025 421.00 449.00 421.00 438.50 252,929
19/02/2025 451.00 451.00 439.00 441.50 530,574
18/02/2025 445.00 453.00 442.81 449.50 542,326
17/02/2025 470.00 470.00 446.00 446.00 361,747
14/02/2025 448.00 452.50 447.50 448.00 273,408
13/02/2025 457.00 457.00 443.50 447.00 268,070
12/02/2025 423.50 447.50 423.50 445.50 540,217
11/02/2025 426.00 452.50 426.00 443.00 467,417
10/02/2025 441.50 448.50 441.50 446.00 251,641

Breedon Group - (BREE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z