EODData

MEMBERSHIP REGISTER LOG IN

FRA, CQB0: Breedon Group plc

02 Oct 2026
LAST:

3.680

CHANGE:
 0.24		OPEN:
3.700		HIGH:
3.700		ASK:
0.000		VOLUME:
0
CHG(%):
6.12		PREV:
3.920		LOW:
3.680		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 263.7003.7003.6803.6800
30 Sep 263.9203.9203.9203.9200
29 Sep 263.8803.8803.8803.8800
28 Sep 263.5403.9003.5403.9000
25 Sep 263.5403.5403.5403.5400
24 Sep 263.6203.6203.5403.5400
23 Sep 263.6403.6403.6403.6400
22 Sep 263.6603.6603.6403.6400
21 Sep 263.6403.6603.6403.6600
18 Sep 263.6603.6603.6003.6000

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:15.56 
Price to Sales:0.83 
Price to Book:1.01 
Profit Margin:0.05 
Operating Margin:0.05 
Return on Assets:0.03 
Return on Equity:0.07 
Revenue:2.049B 
EBITDA:273.3M 

TECHNICAL INDICATORS

MA5:3.782.8%
MA10:3.700.5%
MA20:3.741.6%
MA50:3.885.5%
MA100:3.641.0%
STO9:36.84
STO14:36.84
RSI14:44.83
WPR14:-63.16
MTM14:-0.04
ROC14:-0.01 
ATR:0.08 
Week High:3.926.5%
Week Low:3.544.0%
Month High:3.988.2%
Month Low:3.54
Volatility:2.31 

RECENT SPLITS

Date Ratio
17 May 20230.2-1

RECENT DIVIDENDS

Date Amount
28 May 2026$0.12
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