BREEDON GROUP PLC ORD GBP0.01 - Price History
Monthly price history for BREE.L (BREEDON GROUP PLC ORD GBP0.01)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £3.90 | £3.90 |
| April 2024 | £3.62 | £3.62 |
| March 2024 | £3.75 | £3.84 |
| February 2024 | £3.60 | £3.69 |
| January 2024 | £3.55 | £3.64 |
| December 2023 | £3.53 | £3.62 |
| November 2023 | £3.38 | £3.46 |
| October 2023 | £3.05 | £3.12 |
| September 2023 | £3.17 | £3.29 |
| August 2023 | £3.37 | £3.50 |
| July 2023 | £3.51 | £3.64 |
| June 2023 | £3.14 | £3.26 |
| May 2023 | £3.34 | £3.47 |
| April 2023 | £3.31 | £0.69 |
| March 2023 | £3.67 | £0.76 |
| February 2023 | £3.41 | £0.71 |
| January 2023 | £3.29 | £0.68 |
| December 2022 | £2.93 | £0.61 |
| November 2022 | £2.91 | £0.60 |
| October 2022 | £2.51 | £0.52 |
| September 2022 | £2.56 | £0.53 |
| August 2022 | £2.87 | £0.60 |
| July 2022 | £3.40 | £0.71 |
| June 2022 | £2.73 | £0.57 |
| May 2022 | £3.38 | £0.70 |
| April 2022 | £3.79 | £0.79 |
| March 2022 | £3.90 | £0.82 |
| February 2022 | £3.94 | £0.82 |
| January 2022 | £4.08 | £0.86 |
| December 2021 | £4.54 | £0.95 |
| November 2021 | £4.64 | £0.97 |
| October 2021 | £4.68 | £0.98 |
| September 2021 | £4.72 | £0.99 |
| August 2021 | £4.96 | £1.04 |
| July 2021 | £5.15 | £1.08 |
| June 2021 | £5.15 | £1.08 |
| May 2021 | £5.15 | £1.08 |
| April 2021 | £4.93 | £1.03 |
| March 2021 | £4.46 | £0.93 |
| February 2021 | £4.45 | £0.93 |
| January 2021 | £4.07 | £0.85 |
| December 2020 | £4.17 | £0.87 |
| November 2020 | £3.92 | £0.82 |
| October 2020 | £3.37 | £0.71 |
| September 2020 | £3.39 | £0.71 |
| August 2020 | £3.85 | £0.81 |
| July 2020 | £3.63 | £0.76 |
| June 2020 | £3.72 | £0.78 |
| May 2020 | £3.84 | £0.80 |
| April 2020 | £4.08 | £0.85 |
| March 2020 | £3.23 | £0.68 |
| February 2020 | £4.11 | £0.86 |
| January 2020 | £4.49 | £0.94 |
| December 2019 | £3.96 | £0.83 |
| November 2019 | £3.32 | £0.70 |
| October 2019 | £3.17 | £0.66 |
| September 2019 | £3.12 | £0.65 |
| August 2019 | £2.94 | £0.62 |
| July 2019 | £2.94 | £0.62 |
| June 2019 | £2.93 | £0.61 |
| May 2019 | £3.43 | £0.72 |
| April 2019 | £3.34 | £0.70 |
| March 2019 | £3.23 | £0.68 |
| February 2019 | £3.13 | £0.66 |
| January 2019 | £3.24 | £0.68 |
| December 2018 | £2.82 | £0.59 |
| November 2018 | £3.03 | £0.64 |
| October 2018 | £3.42 | £0.72 |
| September 2018 | £3.49 | £0.73 |
| August 2018 | £3.73 | £0.78 |
| July 2018 | £3.89 | £0.81 |
| June 2018 | £3.92 | £0.82 |
| May 2018 | £3.97 | £0.83 |
| April 2018 | £4 | £0.84 |
| March 2018 | £3.79 | £0.79 |
| February 2018 | £3.74 | £0.78 |
| January 2018 | £3.87 | £0.81 |
| December 2017 | £4.12 | £0.86 |
| November 2017 | £4.12 | £0.86 |
| October 2017 | £4.06 | £0.85 |
| September 2017 | £4.06 | £0.85 |
| August 2017 | £4.28 | £0.90 |
| July 2017 | £4.34 | £0.91 |
| June 2017 | £4.10 | £0.86 |
| May 2017 | £4.21 | £0.88 |
| April 2017 | £3.66 | £0.77 |
| March 2017 | £3.64 | £0.76 |
| February 2017 | £3.50 | £0.73 |
| January 2017 | £3.51 | £0.74 |
| December 2016 | £3.41 | £0.71 |
| November 2016 | £3.51 | £0.73 |
| October 2016 | £3.32 | £0.69 |
| September 2016 | £3.39 | £0.71 |
| August 2016 | £3.50 | £0.73 |
| July 2016 | £3.62 | £0.76 |
| June 2016 | £2.95 | £0.62 |
| May 2016 | £3.43 | £0.72 |
| April 2016 | £3.63 | £0.76 |
| March 2016 | £3.35 | £0.70 |
| February 2016 | £3.25 | £0.68 |
| January 2016 | £3.20 | £0.67 |
| December 2015 | £3.10 | £0.65 |
| November 2015 | £3.09 | £0.65 |
| October 2015 | £2.64 | £0.55 |
| September 2015 | £2.55 | £0.53 |
| August 2015 | £2.46 | £0.51 |
| July 2015 | £2.48 | £0.52 |
| June 2015 | £2.31 | £0.48 |
| May 2015 | £2.17 | £0.45 |
| April 2015 | £2.20 | £0.46 |
| March 2015 | £2.17 | £0.45 |
| February 2015 | £2.31 | £0.48 |
| January 2015 | £2.25 | £0.47 |
| December 2014 | £2.21 | £0.46 |
| November 2014 | £2.05 | £0.43 |
| October 2014 | £2.07 | £0.43 |
| September 2014 | £1.99 | £0.42 |
| August 2014 | £2.17 | £0.45 |
| July 2014 | £1.91 | £0.40 |
| June 2014 | £1.91 | £0.40 |
| May 2014 | £2 | £0.42 |
| April 2014 | £2.35 | £0.49 |
| March 2014 | £2.20 | £0.46 |
| February 2014 | £1.89 | £0.39 |
| January 2014 | £1.93 | £0.40 |
| December 2013 | £1.91 | £0.40 |
| November 2013 | £1.75 | £0.37 |
| October 2013 | £1.69 | £0.35 |
| September 2013 | £1.50 | £0.31 |
| August 2013 | £1.38 | £0.29 |
| July 2013 | £1.37 | £0.29 |
| June 2013 | £1.27 | £0.27 |
| May 2013 | £1.28 | £0.27 |
| April 2013 | £1.26 | £0.26 |
| March 2013 | £1.07 | £0.22 |
| February 2013 | £1.11 | £0.23 |
| January 2013 | £0.94 | £0.20 |
| December 2012 | £1.04 | £0.22 |
| November 2012 | £1 | £0.21 |
| October 2012 | £1 | £0.21 |
| September 2012 | £1.09 | £0.23 |
| August 2012 | £1.07 | £0.22 |
| July 2012 | £1.07 | £0.22 |
| June 2012 | £1.03 | £0.21 |
| May 2012 | £1.02 | £0.21 |
| April 2012 | £1.01 | £0.21 |
| March 2012 | £0.98 | £0.20 |
| February 2012 | £0.82 | £0.17 |
| January 2012 | £0.81 | £0.17 |
| December 2011 | £0.81 | £0.17 |
| November 2011 | £0.82 | £0.17 |
| October 2011 | £0.89 | £0.19 |
| September 2011 | £0.89 | £0.19 |
| August 2011 | £0.91 | £0.19 |
| July 2011 | £0.89 | £0.19 |
| June 2011 | £0.83 | £0.17 |
| May 2011 | £0.79 | £0.17 |
| April 2011 | £0.84 | £0.17 |
| March 2011 | £0.85 | £0.18 |
| February 2011 | £0.89 | £0.19 |
| January 2011 | £0.78 | £0.16 |
| December 2010 | £0.69 | £0.14 |
| November 2010 | £0.70 | £0.15 |
| October 2010 | £0.74 | £0.15 |
| September 2010 | £0.76 | £0.16 |
| August 2010 | £0.74 | £0.15 |
| July 2010 | £0.67 | £0.14 |
| June 2010 | £0.67 | £0.14 |
| May 2010 | £0.69 | £0.14 |
| April 2010 | £0.72 | £0.15 |
| March 2010 | £0.67 | £0.14 |
| February 2010 | £0.67 | £0.14 |
| January 2010 | £0.69 | £0.14 |
| December 2009 | £0.69 | £0.14 |
| November 2009 | £0.72 | £0.15 |
| October 2009 | £0.73 | £0.15 |
| September 2009 | £0.72 | £0.15 |
| August 2009 | £0.72 | £0.15 |
| July 2009 | £0.72 | £0.15 |
| June 2009 | £0.73 | £0.15 |
| May 2009 | £0.69 | £0.14 |
| April 2009 | £0.74 | £0.15 |
| March 2009 | £0.78 | £0.82 |
| February 2009 | £0.79 | £0.16 |
| January 2009 | £0.76 | £0.16 |
| December 2008 | £0.74 | £0.15 |
| November 2008 | £0.74 | £0.15 |
| October 2008 | £0.79 | £0.16 |
| September 2008 | £0.88 | £0.18 |
| August 2008 | £0.76 | £0.16 |
| July 2008 | £0.75 | £0.16 |
| June 2008 | £0.84 | £0.17 |
BREE.L
Price: £3.90
52 week price:
Dividend Yield: 0.00%
Forward Dividend Yield: 4.84%
Payout Ratio: 6129.03%
Payout Ratio Range:
Dividend Per Share: 19.00 GBp
Earnings Per Share: 0.31 GBp
P/E Ratio: 11.94
Exchange: LSE
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 1.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 4