Dark

BREE
BREEDON GROUP PLC
stock LSE

Inactive

Jun 27, 2024

387.00GBX+1.044%(+4.00)425,531

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-27	378.5000	388.0000	378.5000	387.0000	+1.044%	425,531	0.000%
2024-06-26	383.0000	387.5000	379.5000	383.0000	-0.390%	527,233	+1.044%
2024-06-25	387.0000	390.0000	384.5000	384.5000	-0.389%	511,156	+0.650%
2024-06-24	389.5000	389.5000	383.5000	386.0000	-0.899%	400,045	+0.259%
2024-06-21	372.0000	389.5000	372.0000	389.5000	+0.516%	1,917,621	-0.642%
2024-06-20	393.0000	393.0000	385.5000	387.5000	+0.389%	306,964	-0.129%
2024-06-19	384.0000	390.0000	384.0000	386.0000	-0.387%	809,952	+0.259%
2024-06-18	387.5000	392.0000	381.0000	387.5000	+0.389%	1,581,567	-0.129%
2024-06-17	382.0000	387.0000	380.0000	386.0000	+0.521%	377,120	+0.259%
2024-06-14	382.0000	392.0000	382.0000	384.0000	-0.903%	864,116	+0.781%
2024-06-13	395.5000	395.5000	387.5000	387.5000	-1.774%	507,578	-0.129%
2024-06-12	382.0000	394.5000	382.0000	394.5000	+2.468%	559,379	-1.901%
2024-06-11	387.0000	390.5000	384.0000	385.0000	-0.773%	4,151,770	+0.519%
2024-06-10	382.5000	388.0000	381.0000	388.0000	+0.910%	1,839,519	-0.258%
2024-06-07	388.5000	388.5000	384.0000	384.5000	-1.284%	483,551	+0.650%
2024-06-06	385.0000	391.0000	384.0000	389.5000	+1.300%	496,802	-0.642%
2024-06-05	387.5000	387.5000	378.5000	384.5000	+1.184%	1,127,842	+0.650%
2024-06-04	378.0000	382.5000	376.5000	380.0000	-1.042%	656,760	+1.842%
2024-06-03	393.5000	393.5000	381.0000	384.0000	-0.389%	463,081	+0.781%
2024-05-31	374.5000	392.5000	374.5000	385.5000	-1.407%	1,282,653	+0.389%
2024-05-30	387.0000	395.0000	385.0000	391.0000	+1.034%	715,365	-1.023%
2024-05-29	410.0000	410.0000	386.0000	387.0000	-2.025%	346,529	0.000%
2024-05-28	400.0000	403.0000	394.0000	395.0000	-0.378%	787,936	-2.025%
2024-05-24	400.0000	400.0000	390.0000	396.5000	+0.380%	599,814	-2.396%
2024-05-23	397.0000	400.5000	393.5000	395.0000	-1.250%	1,943,711	-2.025%
2024-05-22	387.5000	404.0000	387.5000	400.0000	+0.125%	876,545	-3.250%
2024-05-21	398.0000	401.5000	397.5000	399.5000	-0.868%	813,349	-3.129%
2024-05-20	398.0000	404.0000	396.0000	403.0000	+1.511%	718,726	-3.970%
2024-05-17	392.0000	399.5000	392.0000	397.0000	+1.795%	2,719,534	-2.519%
2024-05-16	394.0000	397.0000	388.5000	390.0000	-0.637%	633,866	-0.769%
2024-05-15	386.0000	396.0000	386.0000	392.5000	+1.421%	540,485	-1.401%
2024-05-14	370.5000	390.5000	370.5000	387.0000	-0.514%	514,921	0.000%
2024-05-13	394.0000	395.0000	386.5000	389.0000	-1.394%	2,440,110	-0.514%
2024-05-10	385.5000	394.5000	385.0000	394.5000	+2.734%	510,155	-1.901%
2024-05-09	379.5000	385.0000	379.5000	384.0000	+0.655%	2,656,507	+0.781%
2024-05-08	392.0000	392.0000	376.0000	381.5000	+0.926%	674,106	+1.442%
2024-05-07	376.5000	380.0000	375.5000	378.0000	+2.857%	780,700	+2.381%
2024-05-02	371.0000	371.0000	363.0000	367.5000	+1.100%	883,948	+5.306%
2024-05-01	360.0000	365.5000	357.5000	363.5000	+9,750.949%	479,782	+6.465%
2024-03-22	3.7400	3.7650	3.6750	3.6900	-2.122%	953,814	+10,387.805%
2024-03-21	3.7700	3.8050	3.7300	3.7700	+0.937%	1,228,851	+10,165.252%
2024-03-20	3.7200	3.7600	3.7050	3.7350	+0.810%	911,690	+10,261.446%
2024-03-19	3.7200	3.7300	3.6550	3.7050	-1.068%	2,667,854	+10,345.344%
2024-03-18	3.9000	3.9000	3.7350	3.7450	0.000%	3,846,693	+10,233.778%
2024-03-15	3.9200	3.9250	3.7450	3.7450	-3.105%	11,830,237	+10,233.778%
2024-03-14	3.9000	3.9600	3.8650	3.8650	-1.024%	2,795,935	+9,912.937%
2024-03-13	3.8250	3.9100	3.8000	3.9050	+2.763%	3,007,661	+9,810.371%
2024-03-12	3.7650	3.8350	3.7300	3.8000	+1.333%	3,702,253	+10,084.211%
2024-03-11	3.8150	3.9500	3.7350	3.7500	-5.183%	3,103,196	+10,220.000%
2024-03-08	3.9600	3.9950	3.8750	3.9550	-0.252%	1,686,433	+9,685.082%
2024-03-07	3.9700	4.0000	3.8700	3.9650	+0.380%	1,202,028	+9,660.404%
2024-03-06	3.9350	4.0800	3.9000	3.9500	+3.947%	4,739,755	+9,697.468%
2024-03-05	3.7850	3.8550	3.7700	3.8000	+0.264%	1,368,659	+10,084.211%
2024-03-04	3.7400	3.8000	3.6450	3.7900	+1.473%	2,649,872	+10,111.082%
2024-03-01	3.6650	3.7350	3.6650	3.7350	+1.220%	932,734	+10,261.446%
2024-02-29	3.7150	3.7150	3.6600	3.6900	+0.820%	875,844	+10,387.805%
2024-02-28	3.8000	3.8000	3.6300	3.6600	-0.408%	416,882	+10,473.770%
2024-02-27	3.6600	3.7150	3.6600	3.6750	-0.541%	390,983	+10,430.612%
2024-02-26	3.8000	3.8000	3.6650	3.6950	-0.672%	509,808	+10,373.613%
2024-02-23	3.7800	3.8000	3.6900	3.7200	+0.950%	700,648	+10,303.226%
2024-02-22	3.7400	3.7500	3.6850	3.6850	-0.540%	398,232	+10,402.035%
2024-02-21	3.7000	3.7550	3.6800	3.7050	-0.269%	724,158	+10,345.344%
2024-02-20	3.7400	3.7750	3.6900	3.7150	-1.065%	474,887	+10,317.227%
2024-02-19	3.7900	3.8950	3.7400	3.7550	-1.314%	674,715	+10,206.258%
2024-02-16	3.7550	3.8050	3.7200	3.8050	+2.561%	1,675,746	+10,070.828%
2024-02-15	3.7000	3.7600	3.6950	3.7100	+0.542%	969,970	+10,331.267%
2024-02-14	3.7000	3.7150	3.6250	3.6900	+0.136%	982,282	+10,387.805%
2024-02-13	3.7800	3.7800	3.6300	3.6850	+0.546%	1,245,220	+10,402.035%
2024-02-12	3.6400	3.6750	3.6350	3.6650	+0.274%	1,313,288	+10,459.345%
2024-02-09	3.6500	3.6900	3.6450	3.6550	-0.679%	583,906	+10,488.235%
2024-02-08	3.6400	3.7300	3.6400	3.6800	+0.960%	2,151,744	+10,416.304%
2024-02-07	3.4900	3.6550	3.4900	3.6450	-0.274%	827,666	+10,517.284%
2024-02-06	3.6500	3.7250	3.6050	3.6550	-0.137%	619,411	+10,488.235%
2024-02-05	3.6600	3.7050	3.6250	3.6600	+0.137%	2,742,743	+10,473.770%
2024-02-02	3.7650	3.7650	3.6550	3.6550	-0.273%	323,730	+10,488.235%
2024-02-01	3.7000	3.7000	3.6400	3.6650	+0.825%	1,037,915	+10,459.345%
2024-01-31	3.6700	3.6700	3.6000	3.6350	-0.683%	1,367,138	+10,546.492%
2024-01-30	3.6150	3.6600	3.6050	3.6600	+1.105%	1,513,651	+10,473.770%
2024-01-29	3.7000	3.7000	3.6100	3.6200	-0.822%	481,910	+10,590.608%
2024-01-26	3.6500	3.6500	3.6050	3.6500	+1.389%	3,600,587	+10,502.740%
2024-01-25	3.4300	3.6500	3.4300	3.6000	+0.559%	1,478,460	+10,650.000%
2024-01-24	3.5850	3.6100	3.5700	3.5800	+0.562%	396,595	+10,710.056%
2024-01-23	3.3850	3.6250	3.3850	3.5600	+0.141%	456,708	+10,770.787%
2024-01-22	3.6350	3.6350	3.5100	3.5550	+1.717%	788,581	+10,786.076%
2024-01-19	3.5750	3.5800	3.4450	3.4950	-0.285%	894,712	+10,972.961%
2024-01-18	3.5000	3.5500	3.4700	3.5050	+0.430%	491,811	+10,941.369%
2024-01-17	3.4700	3.5000	3.4400	3.4900	0.000%	558,379	+10,988.825%
2024-01-16	3.4500	3.5050	3.4250	3.4900	+0.287%	2,587,588	+10,988.825%
2024-01-15	3.5350	3.5350	3.4500	3.4800	+0.578%	1,675,388	+11,020.690%
2024-01-12	3.6350	3.6350	3.4600	3.4600	+0.290%	821,895	+11,084.971%
2024-01-11	3.5000	3.5450	3.4500	3.4500	-1.429%	383,620	+11,117.391%
2024-01-10	3.4800	3.5100	3.4600	3.5000	+0.143%	514,172	+10,957.143%
2024-01-09	3.5000	3.5250	3.4600	3.4950	-1.132%	746,247	+10,972.961%
2024-01-08	3.5050	3.5350	3.4800	3.5350	+1.000%	454,303	+10,847.666%
2024-01-05	3.5300	3.5300	3.4150	3.5000	-1.408%	413,643	+10,957.143%
2024-01-04	3.5200	3.5650	3.4950	3.5500	+0.852%	381,023	+10,801.408%
2024-01-03	3.6700	3.6700	3.4750	3.5200	-1.538%	592,212	+10,894.318%
2024-01-02	3.6400	3.6400	3.5400	3.5750	-1.243%	329,772	+10,725.175%
2023-12-29	3.7000	3.7000	3.5700	3.6200	+0.695%	364,818	+10,590.608%
2023-12-28	3.5600	3.6200	3.5600	3.5950	0.000%	349,290	+10,664.951%
2023-12-27	3.6650	3.6650	3.5700	3.5950	0.000%	384,016	+10,664.951%
2023-12-22	3.6200	3.6200	3.5750	3.5950	+0.559%	151,013	+10,664.951%
2023-12-21	3.6000	3.6300	3.5650	3.5750	-0.694%	811,338	+10,725.175%
2023-12-20	3.6500	3.6750	3.5900	3.6000	-0.139%	1,127,311	+10,650.000%
2023-12-19	3.5000	3.6050	3.5000	3.6050	+0.839%	413,171	+10,635.090%
2023-12-18	3.6500	3.6500	3.5400	3.5750	+0.563%	530,746	+10,725.175%
2023-12-15	3.6100	3.6550	3.5350	3.5550	-0.837%	923,749	+10,786.076%
2023-12-14	3.5700	3.6250	3.5500	3.5850	+1.847%	1,479,886	+10,694.979%
2023-12-13	3.5450	3.5800	3.5000	3.5200	+0.285%	735,889	+10,894.318%
2023-12-12	3.6850	3.6850	3.5050	3.5100	-0.847%	708,062	+10,925.641%
2023-12-11	3.4350	3.5500	3.4350	3.5400	+1.288%	672,417	+10,832.203%
2023-12-08	3.5000	3.5200	3.4700	3.4950	+0.287%	227,881	+10,972.961%
2023-12-07	3.5100	3.5100	3.4350	3.4850	-0.429%	382,255	+11,004.735%
2023-12-06	3.4900	3.5200	3.4700	3.5000	+1.302%	887,051	+10,957.143%
2023-12-05	3.2800	3.4900	3.2800	3.4550	+0.729%	587,273	+11,101.158%
2023-12-04	3.4950	3.5200	3.4300	3.4300	-1.437%	959,956	+11,182.799%
2023-12-01	3.3100	3.4950	3.3100	3.4800	+0.433%	806,815	+11,020.690%
2023-11-30	3.6600	3.6600	3.4500	3.4650	-1.422%	1,877,632	+11,068.831%
2023-11-29	3.5000	3.5750	3.4700	3.5150	-0.425%	541,568	+10,909.957%
2023-11-28	3.4800	3.5700	3.4800	3.5300	+0.427%	762,899	+10,863.173%
2023-11-27	3.3500	3.5150	3.3500	3.5150	+1.590%	882,759	+10,909.957%
2023-11-24	3.4100	3.4750	3.4000	3.4600	+1.466%	545,621	+11,084.971%
2023-11-23	3.3500	3.4200	3.3500	3.4100	+0.590%	315,604	+11,248.974%
2023-11-22	3.4650	3.4750	3.3850	3.3900	+1.194%	1,242,791	+11,315.929%
2023-11-21	3.3750	3.3900	3.2850	3.3500	-1.034%	529,064	+11,452.239%
2023-11-20	3.3800	3.4200	3.3650	3.3850	-1.168%	262,518	+11,332.792%
2023-11-17	3.3700	3.4450	3.3700	3.4250	+1.182%	526,268	+11,199.270%
2023-11-16	3.4500	3.4700	3.3650	3.3850	-1.023%	493,024	+11,332.792%
2023-11-15	3.2800	3.4950	3.2800	3.4200	-0.726%	690,431	+11,215.789%
2023-11-14	3.3200	3.4600	3.3200	3.4450	+3.453%	1,794,144	+11,133.672%
2023-11-13	3.3300	3.3300	3.1700	3.3300	+2.778%	662,948	+11,521.622%
2023-11-10	3.2200	3.2600	3.2050	3.2400	-0.766%	263,200	+11,844.444%
2023-11-09	3.1700	3.2800	3.1650	3.2650	+2.997%	943,733	+11,752.986%
2023-11-08	3.1500	3.2100	3.1500	3.1700	-1.400%	432,815	+12,108.202%
2023-11-07	3.1800	3.2500	3.1800	3.2150	-0.310%	765,207	+11,937.325%
2023-11-06	3.2750	3.2750	3.2000	3.2250	-1.225%	262,414	+11,900.000%
2023-11-03	3.2600	3.3150	3.2400	3.2650	+0.462%	615,597	+11,752.986%
2023-11-02	3.1800	3.3500	3.1800	3.2500	+2.524%	671,361	+11,807.692%
2023-11-01	3.0550	3.2350	3.0550	3.1700	+1.440%	1,849,888	+12,108.202%
2023-10-31	3.0950	3.1650	3.0900	3.1250	+0.644%	389,021	+12,284.000%
2023-10-30	3.1000	3.1550	3.0900	3.1050	+0.485%	420,659	+12,363.768%
2023-10-27	3.0600	3.1150	3.0450	3.0900	+1.478%	612,278	+12,424.272%
2023-10-26	3.0400	3.1000	3.0350	3.0450	-0.164%	768,514	+12,609.360%
2023-10-25	3.1400	3.1400	3.0350	3.0500	-1.613%	839,064	+12,588.525%
2023-10-24	3.2500	3.2500	3.1000	3.1000	-0.958%	755,886	+12,383.871%
2023-10-23	3.1950	3.2000	3.1050	3.1300	-0.635%	453,612	+12,264.217%
2023-10-20	3.1800	3.1850	3.1350	3.1500	-1.563%	577,622	+12,185.714%
2023-10-19	3.1750	3.2250	3.1200	3.2000	+1.106%	1,192,860	+11,993.750%
2023-10-18	3.3000	3.3000	3.1500	3.1650	-1.860%	1,475,928	+12,127.488%
2023-10-17	3.3000	3.3000	3.2050	3.2250	-0.155%	907,936	+11,900.000%
2023-10-16	3.2850	3.2950	3.2100	3.2300	+0.467%	1,966,461	+11,881.424%
2023-10-13	3.2500	3.2900	3.2100	3.2150	-2.280%	596,766	+11,937.325%
2023-10-12	3.4000	3.4000	3.2800	3.2900	-2.806%	664,845	+11,662.918%
2023-10-11	3.3500	3.4450	3.3500	3.3850	-2.026%	626,242	+11,332.792%
2023-10-10	3.4950	3.4950	3.3750	3.4550	+2.522%	1,895,897	+11,101.158%
2023-10-09	3.3500	3.4200	3.3500	3.3700	-1.173%	1,203,747	+11,383.680%
2023-10-06	3.4000	3.4500	3.3750	3.4100	+1.187%	5,424,500	+11,248.974%
2023-10-05	3.3500	3.4100	3.3400	3.3700	+0.597%	11,438,311	+11,383.680%
2023-10-04	3.2700	3.3900	3.2700	3.3500	+2.603%	13,124,449	+11,452.239%
2023-10-03	3.3000	3.4450	3.2550	3.2650	-1.360%	1,261,298	+11,752.986%
2023-10-02	3.2850	3.3550	3.2650	3.3100	+0.608%	1,217,951	+11,591.843%
2023-09-29	3.3000	3.3300	3.2700	3.2900	0.000%	1,262,039	+11,662.918%
2023-09-28	3.2950	3.3500	3.2750	3.2900	-0.152%	414,381	+11,662.918%
2023-09-27	3.3650	3.3750	3.2700	3.2950	-2.226%	1,997,706	+11,645.068%
2023-09-26	3.3600	3.4100	3.3500	3.3700	-0.443%	702,910	+11,383.680%
2023-09-25	3.4500	3.4500	3.3450	3.3850	-1.599%	539,604	+11,332.792%
2023-09-22	3.4650	3.4900	3.4350	3.4400	-0.722%	1,054,065	+11,150.000%
2023-09-21	3.3500	3.5050	3.3500	3.4650	-0.144%	792,905	+11,068.831%
2023-09-20	3.4200	3.5000	3.4150	3.4700	+1.909%	634,243	+11,052.738%
2023-09-19	3.4000	3.4700	3.3900	3.4050	-0.439%	1,370,866	+11,265.639%
2023-09-18	3.5400	3.5450	3.3950	3.4200	-1.156%	1,373,951	+11,215.789%
2023-09-15	3.5300	3.5600	3.4600	3.4600	-1.425%	17,769,879	+11,084.971%
2023-09-14	3.5300	3.5950	3.5000	3.5100	-0.847%	1,334,074	+10,925.641%
2023-09-13	3.6000	3.6000	3.5000	3.5400	+1.288%	1,951,738	+10,832.203%
2023-09-12	3.4500	3.5400	3.4500	3.4950	+0.143%	922,036	+10,972.961%
2023-09-11	3.5750	3.5750	3.4850	3.4900	-0.428%	847,229	+10,988.825%
2023-09-08	3.4750	3.5500	3.4450	3.5050	+0.430%	549,440	+10,941.369%
2023-09-07	3.4550	3.5250	3.4500	3.4900	+0.722%	668,216	+10,988.825%
2023-09-06	3.4700	3.5100	3.4300	3.4650	-0.144%	504,464	+11,068.831%
2023-09-05	3.5750	3.5750	3.4550	3.4700	-1.560%	741,626	+11,052.738%
2023-09-04	3.6000	3.6000	3.4900	3.5250	+1.293%	433,927	+10,878.723%
2023-09-01	3.5650	3.5650	3.4600	3.4800	-0.429%	404,239	+11,020.690%
2023-08-31	3.4550	3.6250	3.4550	3.4950	0.000%	1,240,162	+10,972.961%
2023-08-30	3.4200	3.5400	3.3950	3.4950	+3.097%	1,585,352	+10,972.961%
2023-08-29	3.4600	3.4600	3.3400	3.3900	+0.593%	968,958	+11,315.929%
2023-08-25	3.4100	3.4250	3.3700	3.3700	-1.749%	302,610	+11,383.680%
2023-08-24	3.5200	3.5200	3.4300	3.4300	-1.719%	588,177	+11,182.799%
2023-08-23	3.4700	3.5050	3.4500	3.4900	-0.711%	276,403	+10,988.825%
2023-08-22	3.5350	3.5450	3.4550	3.5150	+1.297%	567,263	+10,909.957%
2023-08-21	3.6000	3.6000	3.4400	3.4700	-4.011%	559,747	+11,052.738%
2023-08-18	3.7650	3.7650	3.6100	3.6150	-3.083%	519,008	+10,605.394%
2023-08-17	3.6700	3.8250	3.6500	3.7300	+1.635%	1,283,635	+10,275.335%
2023-08-16	3.5050	3.6700	3.5050	3.6700	+3.526%	1,437,851	+10,444.959%
2023-08-15	3.6350	3.6350	3.5100	3.5450	-0.141%	1,366,719	+10,816.784%
2023-08-14	3.6500	3.6500	3.5050	3.5500	-1.526%	1,000,819	+10,801.408%
2023-08-11	3.6200	3.6400	3.6000	3.6050	-0.552%	443,685	+10,635.090%
2023-08-10	3.6100	3.6450	3.5850	3.6250	+0.416%	1,143,919	+10,575.862%
2023-08-09	3.5500	3.6650	3.5500	3.6100	-1.366%	681,575	+10,620.222%
2023-08-07	3.6500	3.6900	3.6350	3.6600	-0.136%	235,057	+10,473.770%
2023-08-04	3.6000	3.6750	3.5850	3.6650	+2.232%	386,888	+10,459.345%
2023-08-03	3.5000	3.6200	3.5000	3.5850	-0.417%	528,457	+10,694.979%
2023-08-02	3.5950	3.6100	3.5400	3.6000	-0.277%	1,339,741	+10,650.000%
2023-08-01	3.5600	3.6800	3.5600	3.6100	-0.138%	901,394	+10,620.222%
2023-07-28	3.6150	3.6600	3.5350	3.6150	-0.413%	338,128	+10,605.394%
2023-07-27	3.5350	3.6800	3.5350	3.6300	+1.397%	738,439	+10,561.157%
2023-07-26	3.6500	3.6700	3.5300	3.5800	+1.416%	1,609,415	+10,710.056%
2023-07-25	3.5150	3.5750	3.5000	3.5300	-0.563%	1,020,054	+10,863.173%
2023-07-24	3.5300	3.5950	3.5050	3.5500	-0.560%	351,749	+10,801.408%
2023-07-21	3.5450	3.5900	3.5400	3.5700	-0.418%	270,655	+10,740.336%
2023-07-20	3.5800	3.6550	3.5300	3.5850	+0.986%	712,788	+10,694.979%
2023-07-19	3.5150	3.6150	3.5150	3.5500	+2.601%	540,457	+10,801.408%
2023-07-18	3.3500	3.4800	3.3500	3.4600	+1.915%	505,757	+11,084.971%
2023-07-17	3.4050	3.4400	3.3600	3.3950	-0.731%	557,932	+11,299.116%
2023-07-14	3.4500	3.4650	3.4100	3.4200	-0.870%	564,132	+11,215.789%
2023-07-13	3.4550	3.4900	3.4200	3.4500	-0.145%	597,441	+11,117.391%
2023-07-12	3.3500	3.4800	3.3000	3.4550	+3.134%	513,576	+11,101.158%
2023-07-11	3.3000	3.3500	3.2100	3.3500	+2.290%	445,323	+11,452.239%
2023-07-10	3.2200	3.3050	3.1600	3.2750	+2.665%	638,624	+11,716.794%
2023-07-07	3.1500	3.2350	3.1450	3.1900	+1.270%	426,834	+12,031.661%
2023-07-06	3.1500	3.1950	3.1350	3.1500	-0.631%	536,214	+12,185.714%
2023-07-05	3.2550	3.2550	3.1550	3.1700	-2.761%	1,692,415	+12,108.202%
2023-07-04	3.3500	3.3500	3.2450	3.2600	0.000%	452,130	+11,771.166%
2023-07-03	3.2750	3.2950	3.2550	3.2600	0.000%	1,680,245	+11,771.166%
2023-06-30	3.2500	3.3100	3.2500	3.2600	-0.761%	598,064	+11,771.166%
2023-06-29	3.3500	3.3500	3.2700	3.2850	-0.334%	654,548	+11,680.822%
2023-06-28	3.2300	3.3330	3.2010	3.2960	+3.518%	1,943,629	+11,641.505%
2023-06-27	3.2000	3.2350	3.1610	3.1840	+0.473%	910,316	+12,054.523%
2023-06-26	3.2090	3.2090	3.1200	3.1690	-0.471%	1,562,252	+12,112.054%
2023-06-23	3.3500	3.3500	3.1810	3.1840	-2.031%	1,104,435	+12,054.523%
2023-06-22	3.3090	3.3450	3.2500	3.2500	-3.130%	834,552	+11,807.692%
2023-06-21	3.3920	3.3920	3.3340	3.3550	-0.886%	757,378	+11,435.022%
2023-06-20	3.4300	3.4300	3.3610	3.3850	-0.820%	2,869,815	+11,332.792%
2023-06-19	3.5700	3.5700	3.3970	3.4130	-2.290%	220,863	+11,238.998%
2023-06-16	3.4510	3.5590	3.4510	3.4930	-0.428%	690,622	+10,979.301%
2023-06-15	3.4800	3.5260	3.4550	3.5080	-0.426%	672,580	+10,931.927%
2023-06-14	3.5700	3.5700	3.4700	3.5230	+1.527%	421,483	+10,884.956%
2023-06-13	3.5980	3.5980	3.4500	3.4700	-3.046%	1,657,967	+11,052.738%
2023-06-12	3.5950	3.6200	3.5600	3.5790	+0.140%	406,647	+10,713.076%
2023-06-09	3.5490	3.6000	3.5170	3.5740	+0.393%	521,148	+10,728.204%
2023-06-08	3.6200	3.6200	3.5200	3.5600	-0.252%	583,008	+10,770.787%
2023-06-07	3.6200	3.6200	3.5200	3.5690	+0.281%	592,767	+10,743.373%
2023-06-06	3.6000	3.6380	3.5410	3.5590	-0.670%	1,351,293	+10,773.841%
2023-06-05	3.6320	3.6490	3.5830	3.5830	-0.720%	636,889	+10,701.005%
2023-06-02	3.5670	3.6380	3.5410	3.6090	+2.036%	598,658	+10,623.192%
2023-06-01	3.4470	3.5490	3.4370	3.5370	+1.960%	2,704,182	+10,841.476%
2023-05-31	3.4960	3.5120	3.4490	3.4690	-0.029%	6,598,516	+11,055.953%
2023-05-30	3.5000	3.5730	3.4680	3.4700	0.000%	3,375,938	+11,052.738%
2023-05-26	3.4800	3.4870	3.4350	3.4700	-0.373%	586,899	+11,052.738%
2023-05-25	3.4820	3.5000	3.4540	3.4830	+0.201%	760,536	+11,011.111%
2023-05-24	3.4510	3.4880	3.4200	3.4760	-0.401%	2,930,552	+11,033.487%
2023-05-23	3.3500	3.4920	3.3500	3.4900	+3.807%	3,476,787	+10,988.825%
2023-05-22	3.3800	3.4200	3.3500	3.3620	+385.838%	1,944,790	+11,411.005%
2023-05-15	0.6800	0.6930	0.6750	0.6920	+1.765%	40,090,946	+55,824.855%
2023-05-12	0.6780	0.6840	0.6780	0.6800	+0.443%	9,804,558	+56,811.765%
2023-05-11	0.6880	0.6900	0.6750	0.6770	-0.733%	12,101,615	+57,063.959%
2023-05-10	0.6800	0.6870	0.6770	0.6820	+0.888%	22,010,973	+56,644.868%
2023-05-09	0.6850	0.6850	0.6730	0.6760	-1.170%	7,619,135	+57,148.521%
2023-05-05	0.6920	0.6950	0.6800	0.6840	-0.437%	13,135,286	+56,478.947%
2023-05-04	0.6890	0.6940	0.6830	0.6870	-0.145%	6,537,732	+56,231.878%
2023-05-03	0.6780	0.6900	0.6750	0.6880	+1.926%	41,366,317	+56,150.000%
2023-05-02	0.6880	0.6910	0.6700	0.6750	-1.747%	14,377,357	+57,233.333%
2023-04-28	0.6840	0.6930	0.6840	0.6870	+0.586%	21,892,958	+56,231.878%
2023-04-27	0.6790	0.6830	0.6720	0.6830	+0.589%	17,447,356	+56,561.786%
2023-04-26	0.6820	0.6900	0.6660	0.6790	-0.440%	67,836,811	+56,895.582%
2023-04-25	0.7030	0.7050	0.6820	0.6820	-3.125%	12,384,118	+56,644.868%
2023-04-24	0.6950	0.7080	0.6950	0.7040	+1.004%	24,407,334	+54,871.591%
2023-04-21	0.6980	0.7020	0.6820	0.6970	+0.288%	14,012,940	+55,423.673%
2023-04-20	0.7060	0.7060	0.6930	0.6950	-1.558%	8,374,559	+55,583.453%
2023-04-19	0.7150	0.7150	0.7020	0.7060	-1.397%	15,896,187	+54,715.864%
2023-04-18	0.7330	0.7330	0.7160	0.7160	-1.513%	3,157,177	+53,950.279%
2023-04-17	0.7400	0.7460	0.7270	0.7270	+0.553%	4,400,684	+53,132.462%
2023-04-14	0.7360	0.7410	0.7190	0.7230	-0.550%	20,335,265	+53,426.971%
2023-04-13	0.7240	0.7320	0.7120	0.7270	+2.829%	2,649,850	+53,132.462%
2023-04-12	0.7110	0.7140	0.7010	0.7070	-0.702%	38,974,949	+54,638.331%
2023-04-11	0.7100	0.7200	0.7080	0.7120	+0.282%	3,509,605	+54,253.933%
2023-04-06	0.7220	0.7250	0.7080	0.7100	-3.005%	3,541,473	+54,407.042%
2023-04-05	0.7500	0.7500	0.7240	0.7320	-1.480%	2,931,623	+52,768.852%
2023-04-04	0.7400	0.7590	0.7400	0.7430	-1.589%	4,903,888	+51,986.137%
2023-04-03	0.7660	0.7660	0.7480	0.7550	-1.307%	2,883,594	+51,158.278%
2023-03-31	0.7800	0.7800	0.7590	0.7650	-0.649%	3,811,189	+50,488.235%
2023-03-30	0.7500	0.7720	0.7490	0.7700	+3.217%	6,587,734	+50,159.740%
2023-03-29	0.7300	0.7500	0.7210	0.7460	+3.039%	11,370,961	+51,776.676%
2023-03-28	0.7350	0.7350	0.7170	0.7240	-0.822%	6,046,680	+53,353.039%
2023-03-27	0.7200	0.7390	0.7170	0.7300	+0.275%	4,248,331	+52,913.699%
2023-03-24	0.7400	0.7450	0.7200	0.7280	-0.817%	10,271,979	+53,059.341%
2023-03-23	0.7220	0.7350	0.7210	0.7340	+1.521%	1,616,907	+52,624.796%
2023-03-22	0.7330	0.7330	0.7190	0.7230	-1.364%	1,907,232	+53,426.971%
2023-03-21	0.7290	0.7470	0.7230	0.7330	+1.664%	7,203,127	+52,696.726%
2023-03-20	0.7150	0.7300	0.6970	0.7210	+0.839%	5,611,287	+53,575.451%
2023-03-17	0.7500	0.7500	0.7100	0.7150	-2.322%	2,342,775	+54,025.874%
2023-03-16	0.7230	0.7360	0.7220	0.7320	+1.385%	2,996,764	+52,768.852%
2023-03-15	0.7530	0.7530	0.7190	0.7220	-4.497%	4,676,692	+53,501.108%
2023-03-14	0.7250	0.7590	0.7250	0.7560	+3.138%	3,900,561	+51,090.476%
2023-03-13	0.7510	0.7600	0.7280	0.7330	-2.914%	4,320,883	+52,696.726%
2023-03-10	0.7400	0.7600	0.7300	0.7550	+4.282%	17,323,298	+51,158.278%
2023-03-09	0.7450	0.7560	0.7180	0.7240	-4.106%	7,584,749	+53,353.039%
2023-03-08	0.7610	0.8000	0.7510	0.7550	+1.478%	31,758,878	+51,158.278%
2023-03-07	0.7400	0.7500	0.7290	0.7440	+1.362%	6,563,251	+51,916.129%
2023-03-06	0.7100	0.7400	0.7070	0.7340	+3.380%	4,683,470	+52,624.796%
2023-03-03	0.7100	0.7210	0.7070	0.7100	-0.281%	1,061,383	+54,407.042%
2023-03-02	0.7080	0.7170	0.7050	0.7120	+0.282%	1,459,219	+54,253.933%
2023-03-01	0.7150	0.7150	0.7050	0.7100	0.000%	1,332,385	+54,407.042%
2023-02-28	0.7110	0.7180	0.6970	0.7100	-0.421%	3,018,919	+54,407.042%
2023-02-27	0.6950	0.7160	0.6950	0.7130	+1.135%	1,364,893	+54,177.700%
2023-02-24	0.7040	0.7200	0.7040	0.7050	-0.564%	1,499,034	+54,793.617%
2023-02-23	0.7080	0.7120	0.6970	0.7090	+1.286%	4,470,235	+54,483.921%
2023-02-22	0.6870	0.7060	0.6870	0.7000	-0.143%	7,509,115	+55,185.714%
2023-02-21	0.7150	0.7150	0.7010	0.7010	-1.268%	4,739,923	+55,106.847%
2023-02-20	0.7090	0.7200	0.7040	0.7100	+0.424%	1,764,961	+54,407.042%
2023-02-17	0.7120	0.7120	0.7010	0.7070	-0.842%	1,305,876	+54,638.331%
2023-02-16	0.6850	0.7200	0.6850	0.7130	+0.281%	1,028,804	+54,177.700%
2023-02-15	0.7040	0.7150	0.6950	0.7110	+0.994%	2,223,655	+54,330.380%
2023-02-14	0.7100	0.7180	0.7030	0.7040	-1.124%	3,038,245	+54,871.591%
2023-02-13	0.7220	0.7220	0.7050	0.7120	0.000%	559,859	+54,253.933%
2023-02-10	0.7200	0.7240	0.7030	0.7120	-1.657%	1,862,396	+54,253.933%
2023-02-09	0.7530	0.7530	0.7200	0.7240	-2.162%	2,994,003	+53,353.039%
2023-02-08	0.7400	0.7410	0.7170	0.7400	+2.493%	6,089,781	+52,197.297%
2023-02-07	0.7400	0.7400	0.7160	0.7220	-0.688%	2,181,522	+53,501.108%
2023-02-06	0.7090	0.7270	0.7080	0.7270	+1.253%	1,569,568	+53,132.462%
2023-02-03	0.7400	0.7400	0.7070	0.7180	-1.238%	1,375,233	+53,799.721%
2023-02-02	0.6890	0.7330	0.6890	0.7270	+5.977%	3,895,081	+53,132.462%
2023-02-01	0.6860	0.6960	0.6760	0.6860	+0.146%	2,902,709	+56,313.994%
2023-01-31	0.6700	0.6900	0.6600	0.6850	+2.239%	3,368,469	+56,396.350%
2023-01-30	0.6590	0.6790	0.6590	0.6700	+1.362%	3,230,738	+57,661.194%
2023-01-27	0.6670	0.6670	0.6390	0.6610	+2.164%	3,253,306	+58,447.655%
2023-01-26	0.6610	0.6660	0.6440	0.6470	-1.221%	1,700,831	+59,714.529%
2023-01-25	0.6700	0.6750	0.6550	0.6550	-2.239%	6,726,449	+58,983.969%
2023-01-24	0.6510	0.6780	0.6510	0.6700	+1.979%	1,128,685	+57,661.194%
2023-01-23	0.6580	0.6580	0.6430	0.6570	+0.922%	2,839,564	+58,804.110%
2023-01-20	0.6410	0.6530	0.6410	0.6510	+1.087%	514,362	+59,347.005%
2023-01-19	0.6450	0.6480	0.6290	0.6440	+1.258%	1,163,181	+59,993.168%
2023-01-18	0.6410	0.6410	0.6290	0.6360	-1.395%	3,945,520	+60,749.057%
2023-01-17	0.6550	0.6550	0.6400	0.6450	+0.155%	1,084,357	+59,900.000%
2023-01-16	0.6530	0.6560	0.6440	0.6440	-2.128%	1,285,506	+59,993.168%
2023-01-13	0.6500	0.6640	0.6450	0.6580	+1.231%	1,801,338	+58,714.590%
2023-01-12	0.6300	0.6590	0.6290	0.6500	+3.668%	5,446,352	+59,438.462%
2023-01-11	0.6250	0.6320	0.6220	0.6270	0.000%	1,958,329	+61,622.488%
2023-01-10	0.6290	0.6300	0.6190	0.6270	-1.104%	1,646,837	+61,622.488%
2023-01-09	0.6530	0.6570	0.6330	0.6340	-2.761%	1,338,899	+60,941.009%
2023-01-06	0.6270	0.6550	0.6260	0.6520	+4.153%	2,655,905	+59,255.828%
2023-01-05	0.6120	0.6310	0.6120	0.6260	+0.805%	1,455,267	+61,721.086%
2023-01-04	0.6200	0.6300	0.6170	0.6210	+2.475%	822,153	+62,218.841%
2023-01-03	0.6200	0.6200	0.6050	0.6060	-0.656%	698,168	+63,761.386%
2022-12-30	0.6150	0.6150	0.6060	0.6100	-1.135%	252,581	+63,342.623%
2022-12-29	0.6170	0.6190	0.6110	0.6170	0.000%	1,104,543	+62,622.853%
2022-12-28	0.6160	0.6180	0.6120	0.6170	+0.162%	1,004,335	+62,622.853%
2022-12-23	0.6110	0.6220	0.6100	0.6160	0.000%	399,193	+62,724.675%
2022-12-22	0.6230	0.6230	0.6110	0.6160	-0.805%	1,608,461	+62,724.675%
2022-12-21	0.6180	0.6280	0.6160	0.6210	+0.648%	1,751,507	+62,218.841%
2022-12-20	0.6300	0.6300	0.6100	0.6170	-0.644%	1,827,846	+62,622.853%
2022-12-19	0.6320	0.6320	0.6150	0.6210	-1.896%	1,981,475	+62,218.841%
2022-12-16	0.6180	0.6330	0.6150	0.6330	+1.768%	2,921,436	+61,037.441%
2022-12-15	0.6190	0.6400	0.6100	0.6220	-0.161%	2,835,090	+62,118.650%
2022-12-13	0.6070	0.6500	0.6070	0.6230	+1.964%	5,380,075	+62,018.780%
2022-12-12	0.6150	0.6150	0.6010	0.6110	+0.825%	2,647,765	+63,238.789%
2022-12-09	0.5850	0.6090	0.5850	0.6060	+2.365%	1,249,822	+63,761.386%
2022-12-08	0.5880	0.5920	0.5860	0.5920	+0.339%	1,056,590	+65,271.622%
2022-12-07	0.5950	0.6030	0.5850	0.5900	-2.479%	3,460,127	+65,493.220%
2022-12-06	0.6080	0.6110	0.6000	0.6050	0.000%	1,293,856	+63,866.942%
2022-12-05	0.5980	0.6060	0.5930	0.6050	+1.510%	1,466,137	+63,866.942%
2022-12-02	0.5980	0.6020	0.5800	0.5960	-0.667%	1,114,377	+64,832.886%
2022-12-01	0.6070	0.6100	0.5850	0.6000	-0.826%	8,033,304	+64,400.000%
2022-11-30	0.6130	0.6200	0.6040	0.6050	-1.144%	5,649,078	+63,866.942%
2022-11-29	0.6050	0.6250	0.6050	0.6120	-0.971%	7,413,303	+63,135.294%
2022-11-28	0.5950	0.6180	0.5950	0.6180	+1.980%	1,811,181	+62,521.359%
2022-11-25	0.5750	0.6090	0.5740	0.6060	+5.944%	5,186,387	+63,761.386%
2022-11-24	0.5830	0.5880	0.5680	0.5720	-0.348%	1,068,389	+67,557.343%
2022-11-23	0.5800	0.5810	0.5710	0.5740	-1.034%	1,649,941	+67,321.603%
2022-11-22	0.5630	0.5800	0.5540	0.5800	+3.943%	1,906,552	+66,624.138%
2022-11-21	0.5450	0.5590	0.5350	0.5580	+3.142%	2,436,508	+69,254.839%

.dark-mode .r6FRd9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r6FRd9{ color: #333333; background-color: white; border: 2px solid #333333; }BREEBREEDON GROUP PLCstock LSE

BREE
BREEDON GROUP PLC
stock LSE