Breedon Group Plc (BREE)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15 | 3.53773584906 | 424 | 444 | 424 | 523496 | 432.97045211 | DE |
| 4 | 29 | 7.07317073171 | 410 | 444 | 401 | 573736 | 422.88089163 | DE |
| 12 | 30.5 | 7.46634026928 | 408.5 | 444 | 381 | 712926 | 416.53281632 | DE |
| 26 | 63.5 | 16.9107856192 | 375.5 | 444 | 357.5 | 871195 | 398.87798869 | DE |
| 52 | 109 | 33.0303030303 | 330 | 444 | 303.5 | 981553 | 379.6596136 | DE |
| 156 | -54.5 | -11.0435663627 | 493.5 | 523 | 243.5 | 3299380 | 362.83237199 | DE |
| 260 | 80 | 22.2841225627 | 359 | 568 | 243.5 | 4566907 | 388.72925247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729182600 | 439.5 | 2.5 | 0.57 | 430 | 444 | 430 | 644650 |
| 1729096200 | 437 | 9 | 2.10 | 434 | 437 | 432 | 690523 |
| 1729009800 | 428 | 0.5 | 0.12 | 434 | 434 | 425.5 | 516611 |
| 1728923400 | 427.5 | 0.5 | 0.12 | 429 | 429.5 | 424.5 | 295146 |
| 1728664200 | 427 | -2 | -0.47 | 424 | 432 | 424 | 470550 |
| 1728577800 | 429 | 5 | 1.18 | 437 | 437 | 422.5 | 488295 |
| 1728491400 | 424 | 8.5 | 2.05 | 419 | 425.5 | 415 | 444493 |
| 1728405000 | 415.5 | -5.5 | -1.31 | 426.5 | 426.5 | 412.5 | 660161 |
| 1728318600 | 421 | 1 | 0.24 | 422 | 422 | 414.5 | 369533 |
| 1728059400 | 420 | 10.5 | 2.56 | 415 | 423 | 408 | 954186 |
| 1727973000 | 409.5 | -2 | -0.49 | 410 | 415 | 408 | 303231 |
| 1727886600 | 411.5 | -10 | -2.37 | 401 | 420 | 401 | 1345857 |
| 1727800200 | 421.5 | -6.5 | -1.52 | 437 | 437 | 419.5 | 678068 |
| 1727713800 | 428 | -1 | -0.23 | 437 | 437 | 425 | 775500 |
| 1727454600 | 429 | 6 | 1.42 | 402 | 429 | 402 | 465623 |
| 1727368200 | 423 | 2 | 0.48 | 430 | 430 | 420.5 | 335519 |
| 1727281800 | 421 | 0 | 0.00 | 411 | 425.5 | 411 | 860103 |
| 1727195400 | 421 | 2.5 | 0.60 | 430 | 430 | 416.5 | 357944 |
| 1727109000 | 418.5 | 1.5 | 0.36 | 417 | 421.5 | 414 | 227089 |
| 1726849800 | 417 | -11.5 | -2.68 | 410 | 424.5 | 410 | 829855 |
| 1726763400 | 428.5 | 12.5 | 3.00 | 398 | 428.5 | 398 | 1702006 |
| 1726677000 | 416 | -2.5 | -0.60 | 437 | 437 | 415.5 | 247698 |
| 1726590600 | 418.5 | 0 | 0.00 | 418.5 | 421.5 | 418 | 829890 |
| 1726504200 | 418.5 | 5.5 | 1.33 | 405 | 419 | 405 | 354381 |
| 1726245000 | 413 | 0.5 | 0.12 | 410.5 | 414 | 409 | 324222 |
| 1726158600 | 412.5 | 3 | 0.73 | 398.5 | 416.5 | 398.5 | 283082 |
| 1726072200 | 409.5 | -3.5 | -0.85 | 406.5 | 415 | 406.5 | 284600 |
| 1725985800 | 413 | 2 | 0.49 | 398.5 | 416 | 398.5 | 276861 |
| 1725899400 | 411 | 3 | 0.74 | 398.5 | 412 | 398.5 | 183840 |
| 1725640200 | 408 | -4 | -0.97 | 420 | 420 | 406 | 263114 |
| 1725553800 | 412 | 2.5 | 0.61 | 415.5 | 415.5 | 408 | 410560 |
| 1725467400 | 409.5 | -3.5 | -0.85 | 398.5 | 414 | 398.5 | 364162 |
| 1725381000 | 413 | -6 | -1.43 | 404.5 | 418 | 404.5 | 384279 |
| 1725294600 | 419 | -1 | -0.24 | 424 | 424 | 414 | 2817117 |
| 1725035400 | 420 | 2.5 | 0.60 | 419 | 420 | 415.5 | 906274 |
| 1724949000 | 417.5 | 0.5 | 0.12 | 417 | 419.5 | 415.5 | 2738790 |
| 1724862600 | 417 | 3 | 0.72 | 435 | 435 | 410.5 | 298005 |
| 1724776200 | 414 | -6 | -1.43 | 421 | 421 | 413.5 | 495963 |
| 1724430600 | 420 | 5.5 | 1.33 | 398 | 422 | 398 | 477218 |
| 1724344200 | 414.5 | 2 | 0.48 | 412.5 | 418.5 | 411 | 487401 |
| 1724257800 | 412.5 | 9 | 2.23 | 399.5 | 412.5 | 399.5 | 802755 |
| 1724171400 | 403.5 | -6.5 | -1.59 | 400 | 411 | 400 | 329312 |
| 1724085000 | 410 | 4 | 0.99 | 387.5 | 411 | 387.5 | 619612 |
| 1723825800 | 406 | -6.5 | -1.58 | 411 | 414 | 405 | 264589 |
| 1723739400 | 412.5 | 5 | 1.23 | 405 | 412.5 | 405 | 479763 |
| 1723653000 | 407.5 | -2 | -0.49 | 413 | 413 | 407.5 | 579565 |
| 1723566600 | 409.5 | 7 | 1.74 | 390 | 409.5 | 390 | 1061018 |
| 1723480200 | 402.5 | 4 | 1.00 | 405 | 407 | 398.5 | 460851 |
| 1723221000 | 398.5 | 2 | 0.50 | 397.5 | 401 | 394 | 398809 |
| 1723134600 | 396.5 | -4.5 | -1.12 | 381 | 398 | 381 | 1428579 |
| 1723048200 | 401 | 7 | 1.78 | 394 | 401.5 | 394 | 1056277 |
| 1722961800 | 394 | -3 | -0.76 | 396.5 | 403.5 | 392 | 1001278 |
| 1722875400 | 397 | -13.5 | -3.29 | 404.5 | 404.5 | 390 | 1188049 |
| 1722616200 | 410.5 | -14 | -3.30 | 406.5 | 424 | 406.5 | 1569316 |
| 1722529800 | 424.5 | -7 | -1.62 | 432.5 | 435 | 423 | 1323242 |
| 1722443400 | 431.5 | 3.5 | 0.82 | 428 | 433 | 427.5 | 929173 |
| 1722357000 | 428 | 5 | 1.18 | 430 | 430.5 | 422.5 | 775582 |
| 1722270600 | 423 | 2 | 0.48 | 419.5 | 424.5 | 418 | 1066620 |
| 1722011400 | 421 | 14 | 3.44 | 408.5 | 422 | 401 | 1263272 |
| 1721925000 | 407 | 12.5 | 3.17 | 394.5 | 407.5 | 392.5 | 748666 |
| 1721838600 | 394.5 | -15.5 | -3.78 | 410.5 | 413.5 | 387.5 | 1800182 |
| 1721752200 | 410 | -3.5 | -0.85 | 422 | 422 | 409.5 | 1000754 |
| 1721665800 | 413.5 | 0.5 | 0.12 | 431.5 | 431.5 | 412 | 1065980 |
| 1721406600 | 413 | -4 | -0.96 | 409.5 | 415 | 409.5 | 401632 |
| 1721320200 | 417 | 5 | 1.21 | 431 | 431 | 413 | 570407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
