EODData

MEMBERSHIP REGISTER LOG IN

FRA, CQB0: Breedon Group plc

02 Feb 2026
LAST:

3.820

CHANGE:
 0.06		OPEN:
3.820		HIGH:
3.820		ASK:
0.000		VOLUME:
0
CHG(%):
1.55		PREV:
3.880		LOW:
3.820		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Feb 263.8203.8203.8203.8200
30 Jan 263.8803.8803.8803.8800
29 Jan 263.9803.9803.9803.9800
28 Jan 263.9603.9603.9603.9600
27 Jan 263.9403.9803.9403.98096
26 Jan 263.9003.9003.9003.9000
23 Jan 263.9203.9203.9203.9200
22 Jan 263.8003.8003.8003.8000
21 Jan 263.8003.8003.8003.8000
20 Jan 263.8403.8403.8403.8400

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:12.53 
Price to Sales:0.80 
Price to Book:0.99 
Profit Margin:0.06 
Operating Margin:0.06 
Return on Assets:0.04 
Return on Equity:0.08 
Revenue:1.866B 
EBITDA:311.8M 

TECHNICAL INDICATORS

MA5:3.922.7%
MA10:3.891.8%
MA20:3.840.5%
STO9:11.11 
STO14:27.27
RSI14:48.89
WPR14:-72.73
MTM14:0.04
ROC14:0.01 
ATR:0.06 
Week High:3.984.2%
Week Low:3.820.0%
Month High:3.984.2%
Month Low:3.68

RECENT SPLITS

Date Ratio
17 May 20230.2-1

RECENT DIVIDENDS

Date Amount
02 Oct 2025$0.05
03 Apr 2025$0.10
26 Sep 2024$0.05
04 Apr 2024$0.10
12 Oct 2023$0.04
06 Apr 2023$0.07
25 Aug 2022$0.04
21 Apr 2022$0.06